Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:11PM EDT. Market open.
Strike:394.78
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00394780 | 2024-05-09 10:03AM EDT | 2024-05-17 | 45.56 | 45.86 | 46.19 | -1.26 | -2.69% | 1 | 857 | 40.19% |
| QQQ240621C00394780 | 2024-05-09 9:56AM EDT | 2024-06-21 | 47.79 | 48.64 | 48.87 | -0.68 | -1.40% | 1 | 17,524 | 29.54% |
| QQQ240628C00394780 | 2024-05-08 10:53AM EDT | 2024-06-28 | 50.16 | 48.81 | 49.17 | 0.00 | - | 2 | 224 | 28.28% |
| QQQ240920C00394780 | 2024-04-29 12:48PM EDT | 2024-09-20 | 52.30 | 56.71 | 56.99 | 0.00 | - | 1 | 1,642 | 28.13% |
| QQQ240930C00394780 | 2024-05-02 2:02PM EDT | 2024-09-30 | 46.24 | 57.00 | 57.28 | 0.00 | - | 20 | 169 | 27.48% |
| QQQ241220C00394780 | 2024-04-30 2:23PM EDT | 2024-12-20 | 57.58 | 65.32 | 65.62 | 0.00 | - | 2 | 863 | 29.44% |
| QQQ250117C00394780 | 2024-05-07 2:34PM EDT | 2025-01-17 | 67.10 | 66.87 | 67.23 | 0.00 | - | 14 | 552 | 29.07% |
| QQQ250620C00394780 | 2024-05-08 2:25PM EDT | 2025-06-20 | 78.50 | 78.25 | 79.40 | 0.00 | - | 6 | 111 | 30.48% |
| QQQ251219C00394780 | 2024-05-07 10:56AM EDT | 2025-12-19 | 91.30 | 89.74 | 90.88 | 0.00 | - | 9 | 3,976 | 31.13% |
| QQQ260116C00394780 | 2024-05-01 10:40AM EDT | 2026-01-16 | 80.53 | 89.50 | 93.72 | 0.00 | - | 1 | 4,118 | 31.80% |
| QQQ260618C00394780 | 2024-04-24 12:29PM EDT | 2026-06-18 | 91.99 | 98.50 | 103.37 | 0.00 | - | 1 | 19 | 32.69% |
| QQQ261218C00394780 | 2024-05-07 10:45AM EDT | 2026-12-18 | 110.91 | 109.00 | 112.93 | 0.00 | - | 1 | 48 | 33.14% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00394780 | 2024-05-07 3:23PM EDT | 2024-05-17 | 0.07 | 0.04 | 0.05 | 0.00 | - | 18 | 8,260 | 28.91% |
| QQQ240621P00394780 | 2024-05-09 10:47AM EDT | 2024-06-21 | 0.79 | 0.82 | 0.83 | -0.02 | -2.47% | 271 | 6,345 | 20.72% |
| QQQ240628P00394780 | 2024-05-09 10:57AM EDT | 2024-06-28 | 1.02 | 1.04 | 1.07 | -0.05 | -4.67% | 6 | 915 | 20.40% |
| QQQ240920P00394780 | 2024-05-07 3:28PM EDT | 2024-09-20 | 4.42 | 4.23 | 4.26 | 0.00 | - | 284 | 1,593 | 18.76% |
| QQQ240930P00394780 | 2024-05-07 2:52PM EDT | 2024-09-30 | 4.89 | 4.54 | 4.64 | 0.00 | - | 1 | 109 | 18.67% |
| QQQ241220P00394780 | 2024-05-07 3:47PM EDT | 2024-12-20 | 8.66 | 8.44 | 8.50 | 0.00 | - | 1 | 2,943 | 19.10% |
| QQQ250117P00394780 | 2024-05-08 12:37PM EDT | 2025-01-17 | 9.60 | 9.26 | 9.45 | 0.00 | - | 2 | 11,927 | 18.91% |
| QQQ250620P00394780 | 2024-05-08 3:59PM EDT | 2025-06-20 | 14.31 | 14.06 | 14.35 | 0.00 | - | 40 | 3,242 | 18.33% |
| QQQ251219P00394780 | 2024-05-06 10:07AM EDT | 2025-12-19 | 20.18 | 18.84 | 19.23 | 0.00 | - | 3 | 1,448 | 17.90% |
| QQQ260116P00394780 | 2024-04-30 2:36PM EDT | 2026-01-16 | 22.97 | 18.18 | 20.99 | 0.00 | - | 10 | 466 | 18.41% |
| QQQ260618P00394780 | 2024-03-07 2:37PM EDT | 2026-06-18 | 25.50 | 24.58 | 27.84 | 0.00 | - | 2 | 19 | 19.60% |
| QQQ261218P00394780 | 2024-03-15 2:53PM EDT | 2026-12-18 | 31.21 | 28.00 | 32.64 | 0.00 | - | 3 | 8 | 19.56% |
© 2024 Yahoo. All rights reserved.