Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:59PM EDT. Market open.
Strike:364.78
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00364780 | 2024-03-19 3:01PM EDT | 2024-05-17 | 77.97 | 60.37 | 60.79 | 0.00 | - | 104 | 53 | 0.00% |
| QQQ240621C00364780 | 2024-05-09 1:52PM EDT | 2024-06-21 | 78.73 | 78.94 | 79.20 | +8.08 | +11.44% | 3 | 5,802 | 41.79% |
| QQQ240628C00364780 | 2024-04-22 10:56AM EDT | 2024-06-28 | 55.65 | 78.96 | 79.22 | 0.00 | - | 1 | 51 | 38.89% |
| QQQ240920C00364780 | 2024-04-30 1:34PM EDT | 2024-09-20 | 73.91 | 84.66 | 84.90 | 0.00 | - | 1 | 627 | 34.45% |
| QQQ240930C00364780 | 2024-04-08 10:51AM EDT | 2024-09-30 | 89.74 | 83.63 | 83.98 | 0.00 | - | 2 | 70 | 31.82% |
| QQQ241220C00364780 | 2024-05-01 12:00PM EDT | 2024-12-20 | 75.25 | 91.22 | 91.52 | 0.00 | - | 5 | 4,275 | 33.94% |
| QQQ250117C00364780 | 2024-05-06 9:51AM EDT | 2025-01-17 | 90.57 | 92.59 | 92.94 | 0.00 | - | 1 | 1,519 | 33.38% |
| QQQ250620C00364780 | 2024-05-06 3:01PM EDT | 2025-06-20 | 101.49 | 102.18 | 103.54 | 0.00 | - | 2 | 371 | 33.94% |
| QQQ251219C00364780 | 2024-04-30 2:31PM EDT | 2025-12-19 | 104.12 | 112.17 | 113.97 | 0.00 | - | 21 | 139 | 34.09% |
| QQQ260116C00364780 | 2024-04-30 2:31PM EDT | 2026-01-16 | 105.50 | 112.07 | 116.43 | 0.00 | - | 20 | 110 | 34.64% |
| QQQ260618C00364780 | 2024-02-21 11:56AM EDT | 2026-06-18 | 110.74 | 127.50 | 132.20 | 0.00 | - | 10 | 20 | 38.53% |
| QQQ261218C00364780 | 2024-04-25 10:18AM EDT | 2026-12-18 | 118.07 | 129.00 | 133.60 | 0.00 | - | 1 | 9 | 35.23% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00364780 | 2024-05-09 12:44PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 150 | 1,874 | 43.36% |
| QQQ240621P00364780 | 2024-05-09 10:16AM EDT | 2024-06-21 | 0.32 | 0.33 | 0.34 | +0.02 | +6.67% | 28 | 17,354 | 27.66% |
| QQQ240628P00364780 | 2024-05-08 10:52AM EDT | 2024-06-28 | 0.38 | 0.40 | 0.42 | 0.00 | - | 63 | 924 | 26.59% |
| QQQ240920P00364780 | 2024-05-08 2:48PM EDT | 2024-09-20 | 1.92 | 1.82 | 1.84 | 0.00 | - | 41 | 7,219 | 21.95% |
| QQQ240930P00364780 | 2024-05-08 12:08PM EDT | 2024-09-30 | 2.20 | 2.01 | 2.10 | 0.00 | - | 1 | 37 | 21.87% |
| QQQ241220P00364780 | 2024-05-09 1:46PM EDT | 2024-12-20 | 4.52 | 4.47 | 4.50 | -0.17 | -3.62% | 1 | 5,300 | 21.65% |
| QQQ250117P00364780 | 2024-05-09 2:43PM EDT | 2025-01-17 | 5.11 | 5.05 | 5.18 | -0.10 | -1.92% | 6 | 3,890 | 21.35% |
| QQQ250620P00364780 | 2024-05-09 1:00PM EDT | 2025-06-20 | 8.84 | 8.71 | 8.92 | -0.16 | -1.78% | 2 | 2,685 | 20.41% |
| QQQ251219P00364780 | 2024-05-07 11:38AM EDT | 2025-12-19 | 12.99 | 12.61 | 13.01 | 0.00 | - | 5 | 501 | 19.80% |
| QQQ260116P00364780 | 2024-05-09 1:00PM EDT | 2026-01-16 | 12.52 | 12.35 | 14.37 | -1.24 | -9.01% | 1 | 591 | 20.22% |
| QQQ260618P00364780 | 2024-04-15 2:06PM EDT | 2026-06-18 | 21.13 | 14.51 | 18.20 | 0.00 | - | 1 | 6 | 20.21% |
| QQQ261218P00364780 | 2024-05-07 10:06AM EDT | 2026-12-18 | 19.81 | 19.10 | 21.93 | 0.00 | - | 2 | 27 | 19.94% |
© 2024 Yahoo. All rights reserved.