Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:02PM EDT. Market open.
Strike:404.78
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00404780 | 2024-05-08 1:10PM EDT | 2024-05-17 | 35.58 | 37.00 | 37.20 | 0.00 | - | 10 | 467 | 36.21% |
| QQQ240621C00404780 | 2024-05-08 2:59PM EDT | 2024-06-21 | 39.26 | 40.19 | 40.40 | 0.00 | - | 1 | 8,409 | 27.13% |
| QQQ240628C00404780 | 2024-05-09 10:20AM EDT | 2024-06-28 | 38.60 | 40.41 | 40.64 | -1.46 | -3.64% | 15 | 109 | 25.77% |
| QQQ240920C00404780 | 2024-05-07 9:50AM EDT | 2024-09-20 | 49.10 | 48.99 | 49.21 | 0.00 | - | 5 | 1,704 | 26.46% |
| QQQ240930C00404780 | 2024-04-11 9:43AM EDT | 2024-09-30 | 53.31 | 49.41 | 49.60 | 0.00 | - | 1 | 179 | 25.96% |
| QQQ241220C00404780 | 2024-04-30 2:35PM EDT | 2024-12-20 | 50.22 | 57.95 | 58.24 | 0.00 | - | 3 | 1,750 | 28.04% |
| QQQ250117C00404780 | 2024-05-08 12:40PM EDT | 2025-01-17 | 59.20 | 59.85 | 60.17 | 0.00 | - | 3 | 1,188 | 27.93% |
| QQQ250620C00404780 | 2024-05-08 4:02PM EDT | 2025-06-20 | 72.00 | 71.33 | 72.77 | +0.53 | +0.74% | 1 | 280 | 29.54% |
| QQQ251219C00404780 | 2024-05-01 1:15PM EDT | 2025-12-19 | 71.74 | 83.06 | 84.93 | 0.00 | - | 6 | 1,864 | 30.51% |
| QQQ260116C00404780 | 2024-05-02 10:07AM EDT | 2026-01-16 | 73.00 | 83.23 | 87.46 | 0.00 | - | 14 | 1,824 | 31.01% |
| QQQ260618C00404780 | 2024-05-07 3:25PM EDT | 2026-06-18 | 94.92 | 92.50 | 97.07 | 0.00 | - | 1 | 55 | 31.86% |
| QQQ261218C00404780 | 2024-04-30 11:41AM EDT | 2026-12-18 | 98.00 | 102.50 | 106.83 | 0.00 | - | 31 | 66 | 32.38% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00404780 | 2024-05-09 2:39PM EDT | 2024-05-17 | 0.07 | 0.07 | 0.08 | -0.01 | -11.11% | 78 | 5,069 | 25.00% |
| QQQ240621P00404780 | 2024-05-09 1:20PM EDT | 2024-06-21 | 1.28 | 1.24 | 1.26 | -0.04 | -3.03% | 90 | 17,785 | 19.07% |
| QQQ240628P00404780 | 2024-05-09 2:27PM EDT | 2024-06-28 | 1.61 | 1.58 | 1.60 | -0.09 | -5.29% | 48 | 403 | 18.91% |
| QQQ240920P00404780 | 2024-05-08 3:14PM EDT | 2024-09-20 | 5.74 | 5.38 | 5.41 | 0.00 | - | 1 | 3,155 | 17.66% |
| QQQ240930P00404780 | 2024-05-08 4:03PM EDT | 2024-09-30 | 6.25 | 5.79 | 5.90 | 0.00 | - | 41 | 191 | 17.68% |
| QQQ241220P00404780 | 2024-05-07 10:45AM EDT | 2024-12-20 | 10.58 | 10.05 | 10.11 | 0.00 | - | 126 | 2,919 | 18.18% |
| QQQ250117P00404780 | 2024-05-09 11:16AM EDT | 2025-01-17 | 11.19 | 11.01 | 11.18 | -0.32 | -2.78% | 17 | 13,990 | 18.06% |
| QQQ250620P00404780 | 2024-05-09 10:27AM EDT | 2025-06-20 | 16.69 | 16.07 | 16.39 | -1.59 | -8.70% | 11 | 1,480 | 17.60% |
| QQQ251219P00404780 | 2024-05-08 11:05AM EDT | 2025-12-19 | 21.63 | 21.13 | 21.59 | 0.00 | - | 1 | 3,887 | 17.31% |
| QQQ260116P00404780 | 2024-05-02 12:59PM EDT | 2026-01-16 | 27.50 | 20.23 | 23.32 | 0.00 | - | 2 | 330 | 17.77% |
| QQQ260618P00404780 | 2024-02-28 2:11PM EDT | 2026-06-18 | 28.95 | 25.50 | 30.50 | 0.00 | - | 1 | 15 | 19.04% |
| QQQ261218P00404780 | 2024-04-25 12:44PM EDT | 2026-12-18 | 36.06 | 28.55 | 31.63 | 0.00 | - | 1 | 22 | 17.56% |
© 2024 Yahoo. All rights reserved.