Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:22PM EDT. Market open.
Strike:369.78
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00369780 | 2024-04-19 11:03AM EDT | 2024-05-17 | 51.66 | 71.91 | 72.18 | 0.00 | - | 1 | 69 | 68.53% |
| QQQ240621C00369780 | 2024-05-08 11:59AM EDT | 2024-06-21 | 72.94 | 74.21 | 74.45 | 0.00 | - | 2 | 12,818 | 42.28% |
| QQQ240628C00369780 | 2024-04-23 3:35PM EDT | 2024-06-28 | 60.78 | 74.28 | 74.54 | 0.00 | - | 1 | 102 | 39.58% |
| QQQ240920C00369780 | 2024-05-06 10:57AM EDT | 2024-09-20 | 77.61 | 80.20 | 80.46 | 0.00 | - | 3 | 2,904 | 34.28% |
| QQQ240930C00369780 | 2024-04-12 9:30AM EDT | 2024-09-30 | 83.71 | 80.41 | 80.66 | 0.00 | - | 2 | 114 | 33.36% |
| QQQ241220C00369780 | 2024-04-26 1:25PM EDT | 2024-12-20 | 81.46 | 87.05 | 87.37 | 0.00 | - | 1 | 4,362 | 33.75% |
| QQQ250117C00369780 | 2024-05-09 2:02PM EDT | 2025-01-17 | 87.97 | 88.38 | 88.72 | +0.24 | +0.27% | 4 | 1,792 | 33.08% |
| QQQ250620C00369780 | 2024-05-02 10:37AM EDT | 2025-06-20 | 85.33 | 98.30 | 99.45 | 0.00 | - | 5 | 749 | 33.57% |
| QQQ251219C00369780 | 2024-05-01 12:26PM EDT | 2025-12-19 | 95.69 | 108.55 | 110.16 | 0.00 | - | 1 | 67 | 33.81% |
| QQQ260116C00369780 | 2024-05-08 10:59AM EDT | 2026-01-16 | 111.78 | 108.50 | 112.71 | 0.00 | - | 1 | 23 | 34.38% |
| QQQ260618C00369780 | 2024-05-07 10:14AM EDT | 2026-06-18 | 118.85 | 117.00 | 121.35 | 0.00 | - | 10 | 83 | 34.85% |
| QQQ261218C00369780 | 2024-05-03 10:37AM EDT | 2026-12-18 | 122.58 | 126.00 | 130.19 | 0.00 | - | 4 | 41 | 35.04% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00369780 | 2024-05-09 1:54PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 50 | 1,218 | 41.80% |
| QQQ240621P00369780 | 2024-05-08 10:52AM EDT | 2024-06-21 | 0.33 | 0.37 | 0.38 | 0.00 | - | 2 | 28,154 | 26.29% |
| QQQ240628P00369780 | 2024-04-25 1:48PM EDT | 2024-06-28 | 1.58 | 0.45 | 0.47 | 0.00 | - | 40 | 946 | 25.32% |
| QQQ240920P00369780 | 2024-05-09 12:27PM EDT | 2024-09-20 | 2.09 | 2.07 | 2.10 | -0.40 | -16.06% | 3 | 8,976 | 21.30% |
| QQQ240930P00369780 | 2024-04-19 12:22PM EDT | 2024-09-30 | 7.26 | 2.28 | 2.36 | 0.00 | - | 2 | 169 | 21.19% |
| QQQ241220P00369780 | 2024-05-09 11:56AM EDT | 2024-12-20 | 5.07 | 4.92 | 4.97 | -0.15 | -2.87% | 113 | 14,962 | 21.10% |
| QQQ250117P00369780 | 2024-05-09 2:43PM EDT | 2025-01-17 | 5.61 | 5.54 | 5.70 | -0.36 | -6.03% | 3 | 5,483 | 20.84% |
| QQQ250620P00369780 | 2024-05-08 11:21AM EDT | 2025-06-20 | 9.87 | 9.42 | 9.63 | 0.00 | - | 26 | 2,889 | 19.98% |
| QQQ251219P00369780 | 2024-05-01 12:47PM EDT | 2025-12-19 | 17.91 | 13.38 | 13.84 | 0.00 | - | 1 | 3,738 | 19.40% |
| QQQ260116P00369780 | 2024-05-03 4:08PM EDT | 2026-01-16 | 15.75 | 13.63 | 15.39 | 0.00 | - | 2 | 1,222 | 19.91% |
| QQQ260618P00369780 | 2024-04-25 2:13PM EDT | 2026-06-18 | 21.10 | 14.61 | 19.12 | 0.00 | - | 2 | 22 | 19.81% |
| QQQ261218P00369780 | 2024-05-07 10:08AM EDT | 2026-12-18 | 20.77 | 20.12 | 22.80 | 0.00 | - | 8 | 311 | 19.50% |
© 2024 Yahoo. All rights reserved.