Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:09PM EDT. Market open.
Strike:354.78
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00354780 | 2024-04-29 4:05PM EDT | 2024-05-17 | 79.50 | 86.52 | 86.79 | 0.00 | - | 2 | 60 | 68.07% |
| QQQ240621C00354780 | 2024-05-08 1:51PM EDT | 2024-06-21 | 87.65 | 88.57 | 88.81 | 0.00 | - | 3 | 5,703 | 45.87% |
| QQQ240628C00354780 | 2024-05-09 12:35PM EDT | 2024-06-28 | 88.17 | 88.59 | 88.85 | +10.36 | +13.31% | 10 | 45 | 42.78% |
| QQQ240920C00354780 | 2024-05-06 9:40AM EDT | 2024-09-20 | 91.11 | 93.90 | 94.16 | 0.00 | - | 1 | 66 | 36.95% |
| QQQ240930C00354780 | 2024-03-18 3:20PM EDT | 2024-09-30 | 97.16 | 83.14 | 83.63 | 0.00 | - | 2 | 20 | 0.00% |
| QQQ241220C00354780 | 2024-05-07 10:38AM EDT | 2024-12-20 | 99.95 | 99.94 | 100.26 | 0.00 | - | 30 | 1,647 | 35.75% |
| QQQ250117C00354780 | 2024-05-08 12:33PM EDT | 2025-01-17 | 100.80 | 101.24 | 101.59 | 0.00 | - | 9 | 1,740 | 35.08% |
| QQQ250620C00354780 | 2024-05-07 9:40AM EDT | 2025-06-20 | 111.03 | 110.27 | 111.44 | 0.00 | - | 1 | 125 | 35.12% |
| QQQ251219C00354780 | 2024-04-26 1:14PM EDT | 2025-12-19 | 115.40 | 119.96 | 121.31 | 0.00 | - | 2 | 139 | 34.99% |
| QQQ260116C00354780 | 2024-05-03 10:32AM EDT | 2026-01-16 | 116.00 | 119.62 | 124.04 | 0.00 | - | 1 | 60 | 35.72% |
| QQQ260618C00354780 | 2024-05-03 10:37AM EDT | 2026-06-18 | 124.58 | 127.50 | 132.32 | 0.00 | - | 4 | 13 | 36.08% |
| QQQ261218C00354780 | 2024-04-04 3:03PM EDT | 2026-12-18 | 138.16 | 132.16 | 137.00 | 0.00 | - | 1 | 10 | 34.50% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00354780 | 2024-05-01 3:27PM EDT | 2024-05-17 | 0.05 | 0.01 | 0.02 | 0.00 | - | 30 | 792 | 48.83% |
| QQQ240621P00354780 | 2024-05-08 2:03PM EDT | 2024-06-21 | 0.22 | 0.26 | 0.27 | 0.00 | - | 2 | 14,569 | 29.96% |
| QQQ240628P00354780 | 2024-04-26 12:42PM EDT | 2024-06-28 | 0.70 | 0.31 | 0.33 | 0.00 | - | 4 | 700 | 28.69% |
| QQQ240920P00354780 | 2024-05-09 12:38PM EDT | 2024-09-20 | 1.43 | 1.43 | 1.45 | -0.07 | -4.67% | 2 | 2,029 | 23.11% |
| QQQ240930P00354780 | 2024-05-06 3:44PM EDT | 2024-09-30 | 1.85 | 1.59 | 1.66 | 0.00 | - | 4 | 4,110 | 22.97% |
| QQQ241220P00354780 | 2024-05-06 3:55PM EDT | 2024-12-20 | 3.94 | 3.66 | 3.69 | 0.00 | - | 5 | 8,906 | 22.52% |
| QQQ250117P00354780 | 2024-05-09 11:02AM EDT | 2025-01-17 | 4.25 | 4.19 | 4.31 | -0.10 | -2.30% | 42 | 3,211 | 22.21% |
| QQQ250620P00354780 | 2024-05-06 12:27PM EDT | 2025-06-20 | 7.92 | 7.46 | 7.68 | 0.00 | - | 3 | 783 | 21.13% |
| QQQ251219P00354780 | 2024-05-07 12:35PM EDT | 2025-12-19 | 11.36 | 11.08 | 11.42 | 0.00 | - | 4 | 1,195 | 20.40% |
| QQQ260116P00354780 | 2024-05-09 11:01AM EDT | 2026-01-16 | 11.70 | 10.63 | 12.72 | -0.20 | -1.68% | 2 | 126 | 20.83% |
| QQQ260618P00354780 | 2024-04-22 11:36AM EDT | 2026-06-18 | 20.81 | 12.20 | 16.69 | 0.00 | - | 1 | 109 | 20.98% |
| QQQ261218P00354780 | 2024-05-08 9:41AM EDT | 2026-12-18 | 18.45 | 17.21 | 19.05 | 0.00 | - | 2 | 71 | 20.05% |
© 2024 Yahoo. All rights reserved.