Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:38PM EDT. Market open.
Strike:384.78
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00384780 | 2024-05-09 9:36AM EDT | 2024-05-17 | 55.59 | 56.12 | 56.42 | -1.98 | -3.44% | 1 | 162 | 46.97% |
| QQQ240621C00384780 | 2024-05-09 9:56AM EDT | 2024-06-21 | 59.50 | 58.73 | 58.95 | +2.55 | +4.48% | 4 | 20,588 | 33.69% |
| QQQ240628C00384780 | 2024-05-01 2:58PM EDT | 2024-06-28 | 49.00 | 58.90 | 59.17 | 0.00 | - | 1 | 82 | 31.99% |
| QQQ240920C00384780 | 2024-05-06 10:12AM EDT | 2024-09-20 | 63.78 | 65.88 | 66.12 | 0.00 | - | 40 | 3,646 | 30.22% |
| QQQ240930C00384780 | 2024-03-15 11:50AM EDT | 2024-09-30 | 66.30 | 68.44 | 68.94 | 0.00 | - | 1 | 420 | 32.65% |
| QQQ241220C00384780 | 2024-05-01 10:23AM EDT | 2024-12-20 | 60.26 | 73.60 | 73.90 | 0.00 | - | 2 | 9,695 | 30.79% |
| QQQ250117C00384780 | 2024-05-09 11:02AM EDT | 2025-01-17 | 75.95 | 75.05 | 75.41 | -0.04 | -0.05% | 4 | 1,418 | 30.34% |
| QQQ250620C00384780 | 2024-05-08 10:12AM EDT | 2025-06-20 | 86.11 | 86.05 | 86.99 | 0.00 | - | 1 | 1,355 | 31.45% |
| QQQ251219C00384780 | 2024-05-03 3:49PM EDT | 2025-12-19 | 94.50 | 96.84 | 98.27 | 0.00 | - | 10 | 620 | 32.03% |
| QQQ260116C00384780 | 2024-04-24 12:57PM EDT | 2026-01-16 | 90.68 | 97.00 | 101.17 | 0.00 | - | 1 | 512 | 32.76% |
| QQQ260618C00384780 | 2024-03-26 11:12AM EDT | 2026-06-18 | 118.17 | 92.00 | 96.89 | 0.00 | - | 1 | 16 | 27.39% |
| QQQ261218C00384780 | 2024-05-07 9:47AM EDT | 2026-12-18 | 117.54 | 115.50 | 119.56 | 0.00 | - | 1 | 37 | 33.78% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00384780 | 2024-05-08 12:51PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | 0.00 | - | 202 | 14,154 | 34.18% |
| QQQ240621P00384780 | 2024-05-08 3:46PM EDT | 2024-06-21 | 0.54 | 0.55 | 0.55 | 0.00 | - | 5 | 20,824 | 22.63% |
| QQQ240628P00384780 | 2024-05-08 10:38AM EDT | 2024-06-28 | 0.74 | 0.70 | 0.72 | 0.00 | - | 6 | 259 | 22.17% |
| QQQ240920P00384780 | 2024-05-09 11:11AM EDT | 2024-09-20 | 3.12 | 3.14 | 3.16 | -0.15 | -4.59% | 42 | 5,660 | 19.71% |
| QQQ240930P00384780 | 2024-05-09 11:12AM EDT | 2024-09-30 | 3.46 | 3.46 | 3.54 | -0.71 | -17.03% | 3 | 124 | 19.70% |
| QQQ241220P00384780 | 2024-05-07 12:51PM EDT | 2024-12-20 | 7.01 | 6.81 | 6.85 | 0.00 | - | 36 | 7,133 | 19.90% |
| QQQ250117P00384780 | 2024-05-08 2:13PM EDT | 2025-01-17 | 7.85 | 7.59 | 7.75 | 0.00 | - | 3 | 8,298 | 19.72% |
| QQQ250620P00384780 | 2024-05-08 3:26PM EDT | 2025-06-20 | 12.29 | 12.03 | 12.25 | 0.00 | - | 3 | 3,266 | 19.00% |
| QQQ251219P00384780 | 2024-05-08 2:43PM EDT | 2025-12-19 | 16.91 | 16.46 | 16.90 | 0.00 | - | 2 | 4,343 | 18.53% |
| QQQ260116P00384780 | 2024-05-01 10:01AM EDT | 2026-01-16 | 22.23 | 15.76 | 18.60 | 0.00 | - | 305 | 1,724 | 19.04% |
| QQQ260618P00384780 | 2024-04-25 2:14PM EDT | 2026-06-18 | 24.90 | 18.01 | 20.99 | 0.00 | - | 2 | 104 | 18.21% |
| QQQ261218P00384780 | 2024-04-19 2:56PM EDT | 2026-12-18 | 32.96 | 23.54 | 26.50 | 0.00 | - | 50 | 65 | 18.73% |
© 2024 Yahoo. All rights reserved.