Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:28PM EDT. Market open.
Strike:349.78
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00349780 | 2024-05-08 3:44PM EDT | 2024-05-17 | 90.96 | 90.92 | 91.21 | 0.00 | - | 1 | 218 | 66.99% |
| QQQ240621C00349780 | 2024-05-09 11:30AM EDT | 2024-06-21 | 94.13 | 93.05 | 93.31 | +1.14 | +1.23% | 2 | 13,781 | 47.89% |
| QQQ240628C00349780 | 2024-04-26 11:43AM EDT | 2024-06-28 | 85.09 | 93.01 | 93.29 | 0.00 | - | 3 | 265 | 44.39% |
| QQQ240920C00349780 | 2024-03-27 1:47PM EDT | 2024-09-20 | 104.13 | 90.39 | 90.79 | 0.00 | - | 4 | 124 | 0.00% |
| QQQ240930C00349780 | 2024-05-08 12:17PM EDT | 2024-09-30 | 98.04 | 98.21 | 98.48 | 0.00 | - | 2 | 15 | 36.78% |
| QQQ241220C00349780 | 2024-05-09 11:35AM EDT | 2024-12-20 | 104.98 | 103.94 | 104.26 | +1.13 | +1.09% | 10 | 2,533 | 36.51% |
| QQQ250117C00349780 | 2024-05-07 3:58PM EDT | 2025-01-17 | 105.84 | 105.19 | 105.55 | 0.00 | - | 10 | 3,510 | 35.80% |
| QQQ250620C00349780 | 2024-05-08 11:07AM EDT | 2025-06-20 | 113.90 | 114.00 | 115.23 | -1.28 | -1.11% | 7 | 468 | 35.75% |
| QQQ251219C00349780 | 2024-05-06 2:01PM EDT | 2025-12-19 | 122.31 | 123.45 | 124.91 | 0.00 | - | 1 | 598 | 35.53% |
| QQQ260116C00349780 | 2024-05-07 11:27AM EDT | 2026-01-16 | 126.54 | 123.00 | 127.34 | 0.00 | - | 1 | 136 | 36.10% |
| QQQ260618C00349780 | 2024-04-26 2:01PM EDT | 2026-06-18 | 128.13 | 131.00 | 135.50 | 0.00 | - | 1 | 9 | 36.43% |
| QQQ261218C00349780 | 2024-05-06 12:20PM EDT | 2026-12-18 | 139.00 | 139.50 | 143.81 | 0.00 | - | 2 | 290 | 36.47% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00349780 | 2024-05-07 2:02PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.02 | 0.00 | - | 337 | 1,745 | 50.00% |
| QQQ240621P00349780 | 2024-05-09 10:39AM EDT | 2024-06-21 | 0.22 | 0.22 | 0.23 | +0.02 | +10.00% | 5 | 83,218 | 30.81% |
| QQQ240628P00349780 | 2024-05-03 10:25AM EDT | 2024-06-28 | 0.34 | 0.27 | 0.29 | 0.00 | - | 10 | 4,979 | 29.59% |
| QQQ240920P00349780 | 2024-05-08 10:17AM EDT | 2024-09-20 | 1.40 | 1.28 | 1.29 | 0.00 | - | 40 | 3,844 | 23.64% |
| QQQ240930P00349780 | 2024-05-08 12:24PM EDT | 2024-09-30 | 1.56 | 1.43 | 1.51 | 0.00 | - | 10 | 361 | 23.59% |
| QQQ241220P00349780 | 2024-05-07 11:52AM EDT | 2024-12-20 | 3.42 | 3.35 | 3.37 | 0.00 | - | 4 | 16,900 | 22.96% |
| QQQ250117P00349780 | 2024-05-08 3:52PM EDT | 2025-01-17 | 3.92 | 3.85 | 3.97 | -0.01 | -0.25% | 25 | 4,307 | 22.67% |
| QQQ250620P00349780 | 2024-05-09 11:03AM EDT | 2025-06-20 | 6.88 | 6.95 | 7.16 | -0.23 | -3.23% | 32 | 8,781 | 21.48% |
| QQQ251219P00349780 | 2024-05-07 10:06AM EDT | 2025-12-19 | 10.85 | 10.45 | 10.76 | 0.00 | - | 1 | 4,533 | 20.71% |
| QQQ260116P00349780 | 2024-05-06 3:21PM EDT | 2026-01-16 | 11.55 | 10.25 | 12.28 | 0.00 | - | 12 | 4,196 | 21.32% |
| QQQ260618P00349780 | 2024-04-26 1:57PM EDT | 2026-06-18 | 16.14 | 11.59 | 16.00 | 0.00 | - | 9 | 903 | 21.35% |
| QQQ261218P00349780 | 2024-05-09 11:00AM EDT | 2026-12-18 | 16.97 | 16.42 | 19.22 | -2.73 | -13.86% | 1 | 1,128 | 20.86% |
© 2024 Yahoo. All rights reserved.