Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:379.78
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00379780 | 2024-05-08 9:30AM EDT | 2024-05-17 | 58.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240621C00379780 | 2024-05-08 3:43PM EDT | 2024-06-21 | 63.43 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| QQQ240628C00379780 | 2024-04-26 11:43AM EDT | 2024-06-28 | 56.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240920C00379780 | 2024-05-01 10:09AM EDT | 2024-09-20 | 55.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240930C00379780 | 2024-03-14 12:44PM EDT | 2024-09-30 | 74.80 | 72.70 | 73.21 | 0.00 | - | 9 | 69 | 34.22% |
| QQQ241220C00379780 | 2024-04-30 12:30PM EDT | 2024-12-20 | 70.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250117C00379780 | 2024-05-08 11:31AM EDT | 2025-01-17 | 79.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ250620C00379780 | 2024-05-08 10:15AM EDT | 2025-06-20 | 90.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ251219C00379780 | 2024-05-07 10:38AM EDT | 2025-12-19 | 101.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| QQQ260116C00379780 | 2024-05-07 9:30AM EDT | 2026-01-16 | 98.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ260618C00379780 | 2024-03-05 12:07PM EDT | 2026-06-18 | 109.50 | 114.50 | 119.42 | 0.00 | - | 1 | 60 | 36.63% |
| QQQ261218C00379780 | 2024-05-07 10:14AM EDT | 2026-12-18 | 120.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00379780 | 2024-05-07 1:55PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| QQQ240621P00379780 | 2024-05-08 10:55AM EDT | 2024-06-21 | 0.45 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| QQQ240628P00379780 | 2024-05-08 10:49AM EDT | 2024-06-28 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ240920P00379780 | 2024-05-08 2:48PM EDT | 2024-09-20 | 2.85 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| QQQ240930P00379780 | 2024-04-26 1:14PM EDT | 2024-09-30 | 5.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ241220P00379780 | 2024-05-07 3:44PM EDT | 2024-12-20 | 6.43 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| QQQ250117P00379780 | 2024-05-08 1:37PM EDT | 2025-01-17 | 7.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| QQQ250620P00379780 | 2024-05-08 2:12PM EDT | 2025-06-20 | 11.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| QQQ251219P00379780 | 2024-05-02 9:30AM EDT | 2025-12-19 | 19.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ260116P00379780 | 2024-05-07 11:56AM EDT | 2026-01-16 | 16.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ260618P00379780 | 2024-04-19 2:54PM EDT | 2026-06-18 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ261218P00379780 | 2024-05-07 10:06AM EDT | 2026-12-18 | 23.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.