Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:359.78
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00359780 | 2024-05-01 10:43AM EDT | 2024-05-17 | 63.91 | 80.21 | 80.53 | 0.00 | - | 1 | 67 | 53.32% |
| QQQ240621C00359780 | 2024-05-03 11:37AM EDT | 2024-06-21 | 78.25 | 82.32 | 82.65 | 0.00 | - | 2 | 8,742 | 42.71% |
| QQQ240628C00359780 | 2024-03-21 2:58PM EDT | 2024-06-28 | 92.36 | 60.26 | 60.81 | 0.00 | - | 1 | 157 | 0.00% |
| QQQ240920C00359780 | 2024-05-06 9:42AM EDT | 2024-09-20 | 86.25 | 87.91 | 88.25 | 0.00 | - | 1 | 1,455 | 35.29% |
| QQQ240930C00359780 | 2024-03-19 10:27AM EDT | 2024-09-30 | 88.56 | 76.00 | 76.42 | 0.00 | - | 1 | 17 | 0.00% |
| QQQ241220C00359780 | 2024-05-07 9:39AM EDT | 2024-12-20 | 95.12 | 94.27 | 94.68 | -0.84 | -0.88% | 1 | 4,778 | 34.60% |
| QQQ250117C00359780 | 2024-05-06 11:31AM EDT | 2025-01-17 | 94.82 | 95.63 | 96.10 | 0.00 | - | 2 | 989 | 34.04% |
| QQQ250620C00359780 | 2024-05-07 9:40AM EDT | 2025-06-20 | 106.83 | 104.72 | 106.73 | 0.00 | - | 1 | 589 | 34.65% |
| QQQ251219C00359780 | 2024-04-25 1:25PM EDT | 2025-12-19 | 103.54 | 114.53 | 117.09 | 0.00 | - | 1 | 104 | 34.75% |
| QQQ260116C00359780 | 2024-04-25 3:55PM EDT | 2026-01-16 | 106.04 | 114.56 | 119.44 | 0.00 | - | 2 | 134 | 35.24% |
| QQQ260618C00359780 | 2024-04-12 2:56PM EDT | 2026-06-18 | 127.85 | 122.56 | 127.50 | 0.00 | - | 42 | 48 | 35.47% |
| QQQ261218C00359780 | 2024-04-25 11:58AM EDT | 2026-12-18 | 120.17 | 131.50 | 136.13 | 0.00 | - | 2 | 11 | 35.62% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00359780 | 2024-05-07 1:37PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 20 | 1,943 | 47.27% |
| QQQ240621P00359780 | 2024-05-07 2:37PM EDT | 2024-06-21 | 0.28 | 0.25 | 0.27 | 0.00 | - | 18 | 31,396 | 28.00% |
| QQQ240628P00359780 | 2024-05-03 3:10PM EDT | 2024-06-28 | 0.43 | 0.32 | 0.35 | 0.00 | - | 1 | 358 | 27.08% |
| QQQ240920P00359780 | 2024-05-08 9:45AM EDT | 2024-09-20 | 1.82 | 1.69 | 1.73 | +0.09 | +5.20% | 8 | 75,969 | 22.60% |
| QQQ240930P00359780 | 2024-04-17 12:04PM EDT | 2024-09-30 | 4.91 | 1.86 | 1.97 | 0.00 | - | 1 | 106 | 22.49% |
| QQQ241220P00359780 | 2024-05-08 12:30PM EDT | 2024-12-20 | 4.24 | 4.20 | 4.26 | +0.04 | +0.95% | 6 | 13,342 | 22.17% |
| QQQ250117P00359780 | 2024-05-08 3:40PM EDT | 2025-01-17 | 4.82 | 4.72 | 4.96 | 0.00 | - | 82 | 5,939 | 21.92% |
| QQQ250620P00359780 | 2024-05-08 10:12AM EDT | 2025-06-20 | 8.45 | 8.12 | 8.58 | +0.15 | +1.81% | 40 | 1,572 | 20.88% |
| QQQ251219P00359780 | 2024-05-07 12:35PM EDT | 2025-12-19 | 12.11 | 11.85 | 12.51 | 0.00 | - | 4 | 2,399 | 20.17% |
| QQQ260116P00359780 | 2024-05-06 3:24PM EDT | 2026-01-16 | 12.93 | 11.18 | 14.13 | 0.00 | - | 7 | 304 | 20.77% |
| QQQ260618P00359780 | 2024-04-26 2:01PM EDT | 2026-06-18 | 17.86 | 13.00 | 17.94 | 0.00 | - | 2 | 59 | 20.74% |
| QQQ261218P00359780 | 2024-05-07 10:07AM EDT | 2026-12-18 | 18.72 | 16.74 | 21.19 | 0.00 | - | 44 | 1,245 | 20.22% |
© 2024 Yahoo. All rights reserved.