Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:389.78
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00389780 | 2024-05-08 12:30PM EDT | 2024-05-17 | 50.90 | 50.29 | 50.61 | -1.66 | -3.16% | 1 | 464 | 41.50% |
| QQQ240621C00389780 | 2024-05-08 3:42PM EDT | 2024-06-21 | 53.72 | 52.98 | 53.28 | -0.72 | -1.32% | 13 | 13,825 | 31.33% |
| QQQ240628C00389780 | 2024-05-02 12:32PM EDT | 2024-06-28 | 39.22 | 52.99 | 53.53 | 0.00 | - | 2 | 373 | 29.84% |
| QQQ240920C00389780 | 2024-04-24 12:29PM EDT | 2024-09-20 | 50.93 | 60.58 | 60.90 | 0.00 | - | 4 | 990 | 28.98% |
| QQQ240930C00389780 | 2024-04-24 2:32PM EDT | 2024-09-30 | 51.66 | 60.88 | 61.21 | 0.00 | - | 1 | 15 | 28.34% |
| QQQ241220C00389780 | 2024-05-07 1:09PM EDT | 2024-12-20 | 70.80 | 68.71 | 69.11 | 0.00 | - | 2 | 2,957 | 29.97% |
| QQQ250117C00389780 | 2024-05-06 2:06PM EDT | 2025-01-17 | 70.39 | 70.45 | 70.90 | 0.00 | - | 1 | 1,672 | 29.75% |
| QQQ250620C00389780 | 2024-05-03 9:51AM EDT | 2025-06-20 | 82.25 | 81.10 | 83.13 | +2.94 | +3.71% | 1 | 1,055 | 31.21% |
| QQQ251219C00389780 | 2024-04-19 3:29PM EDT | 2025-12-19 | 78.87 | 92.58 | 94.61 | 0.00 | - | 1 | 2,900 | 31.82% |
| QQQ260116C00389780 | 2024-04-29 9:46AM EDT | 2026-01-16 | 91.00 | 92.50 | 97.21 | 0.00 | - | 1 | 2,610 | 32.38% |
| QQQ260618C00389780 | 2024-04-29 3:22PM EDT | 2026-06-18 | 99.88 | 101.50 | 106.20 | 0.00 | - | 1 | 37 | 32.97% |
| QQQ261218C00389780 | 2024-05-02 1:25PM EDT | 2026-12-18 | 103.15 | 111.00 | 115.63 | 0.00 | - | 1 | 56 | 33.39% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00389780 | 2024-05-08 2:49PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 9 | 3,940 | 31.64% |
| QQQ240621P00389780 | 2024-05-08 3:36PM EDT | 2024-06-21 | 0.65 | 0.66 | 0.68 | -0.04 | -5.80% | 92 | 19,977 | 21.52% |
| QQQ240628P00389780 | 2024-05-06 3:54PM EDT | 2024-06-28 | 1.00 | 0.88 | 0.90 | 0.00 | - | 3 | 285 | 21.23% |
| QQQ240920P00389780 | 2024-05-08 3:12PM EDT | 2024-09-20 | 3.79 | 3.78 | 3.83 | -0.06 | -1.56% | 437 | 1,538 | 19.37% |
| QQQ240930P00389780 | 2024-05-06 12:08PM EDT | 2024-09-30 | 4.67 | 4.10 | 4.23 | 0.00 | - | 1 | 73 | 19.33% |
| QQQ241220P00389780 | 2024-05-03 1:00PM EDT | 2024-12-20 | 9.10 | 7.67 | 7.87 | 0.00 | - | 7 | 13,929 | 19.63% |
| QQQ250117P00389780 | 2024-05-08 3:20PM EDT | 2025-01-17 | 8.62 | 8.54 | 8.81 | -0.18 | -2.05% | 4 | 9,538 | 19.44% |
| QQQ250620P00389780 | 2024-05-08 3:24PM EDT | 2025-06-20 | 13.20 | 13.00 | 13.55 | -0.06 | -0.45% | 201 | 5,644 | 18.76% |
| QQQ251219P00389780 | 2024-05-03 3:35PM EDT | 2025-12-19 | 19.57 | 17.59 | 18.41 | 0.00 | - | 2 | 1,190 | 18.34% |
| QQQ260116P00389780 | 2024-05-06 10:27AM EDT | 2026-01-16 | 19.02 | 16.71 | 20.18 | 0.00 | - | 1 | 548 | 18.86% |
| QQQ260618P00389780 | 2024-04-19 2:53PM EDT | 2026-06-18 | 30.75 | 19.50 | 24.50 | 0.00 | - | 3 | 44 | 18.91% |
| QQQ261218P00389780 | 2024-04-26 2:11PM EDT | 2026-12-18 | 28.80 | 23.00 | 27.95 | 0.00 | - | 1 | 52 | 18.43% |
© 2024 Yahoo. All rights reserved.