Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:419.78
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00419780 | 2024-05-07 2:34PM EDT | 2024-05-17 | 21.28 | 0.00 | 0.00 | 0.00 | - | 18 | 2,439 | 0.00% |
| QQQ240621C00419780 | 2024-05-08 3:43PM EDT | 2024-06-21 | 26.13 | 0.00 | 0.00 | 0.00 | - | 132 | 23,824 | 0.00% |
| QQQ240628C00419780 | 2024-05-06 9:51AM EDT | 2024-06-28 | 25.39 | 0.00 | 0.00 | 0.00 | - | 1 | 711 | 0.00% |
| QQQ240920C00419780 | 2024-05-08 10:05AM EDT | 2024-09-20 | 36.51 | 0.00 | 0.00 | 0.00 | - | 1 | 3,776 | 0.00% |
| QQQ240930C00419780 | 2024-04-25 2:12PM EDT | 2024-09-30 | 28.92 | 0.00 | 0.00 | 0.00 | - | 4 | 531 | 0.00% |
| QQQ241220C00419780 | 2024-05-03 2:38PM EDT | 2024-12-20 | 44.41 | 0.00 | 0.00 | 0.00 | - | 4 | 1,181 | 0.00% |
| QQQ250117C00419780 | 2024-05-07 2:54PM EDT | 2025-01-17 | 48.70 | 0.00 | 0.00 | 0.00 | - | 200 | 2,309 | 0.00% |
| QQQ250620C00419780 | 2024-05-07 9:49AM EDT | 2025-06-20 | 61.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,218 | 0.00% |
| QQQ251219C00419780 | 2024-05-03 1:40PM EDT | 2025-12-19 | 70.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1,241 | 0.00% |
| QQQ260116C00419780 | 2024-05-08 11:31AM EDT | 2026-01-16 | 75.25 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 0.00% |
| QQQ260618C00419780 | 2024-04-26 11:39AM EDT | 2026-06-18 | 80.50 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 0.00% |
| QQQ261218C00419780 | 2024-05-06 11:41AM EDT | 2026-12-18 | 93.75 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 0.00% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00419780 | 2024-05-08 3:27PM EDT | 2024-05-17 | 0.32 | 0.00 | 0.00 | 0.00 | - | 22 | 3,454 | 6.25% |
| QQQ240621P00419780 | 2024-05-08 3:48PM EDT | 2024-06-21 | 2.92 | 0.00 | 0.00 | 0.00 | - | 67 | 7,269 | 3.13% |
| QQQ240628P00419780 | 2024-05-08 3:21PM EDT | 2024-06-28 | 3.50 | 0.00 | 0.00 | 0.00 | - | 22 | 754 | 3.13% |
| QQQ240920P00419780 | 2024-05-07 9:34AM EDT | 2024-09-20 | 8.84 | 0.00 | 0.00 | 0.00 | - | 25 | 3,652 | 1.56% |
| QQQ240930P00419780 | 2024-05-06 4:02PM EDT | 2024-09-30 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 1.56% |
| QQQ241220P00419780 | 2024-05-08 12:01PM EDT | 2024-12-20 | 14.10 | 0.00 | 0.00 | 0.00 | - | 12 | 1,367 | 1.56% |
| QQQ250117P00419780 | 2024-05-07 12:41PM EDT | 2025-01-17 | 15.06 | 0.00 | 0.00 | 0.00 | - | 2 | 2,134 | 1.56% |
| QQQ250620P00419780 | 2024-05-08 1:50PM EDT | 2025-06-20 | 20.87 | 0.00 | 0.00 | 0.00 | - | 2 | 528 | 0.78% |
| QQQ251219P00419780 | 2024-05-01 10:16AM EDT | 2025-12-19 | 33.14 | 0.00 | 0.00 | 0.00 | - | 4 | 1,218 | 0.78% |
| QQQ260116P00419780 | 2024-05-03 9:56AM EDT | 2026-01-16 | 28.67 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.78% |
| QQQ260618P00419780 | 2024-04-30 9:30AM EDT | 2026-06-18 | 34.08 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.78% |
| QQQ261218P00419780 | 2024-04-25 11:12AM EDT | 2026-12-18 | 41.25 | 0.00 | 0.00 | 0.00 | - | 50 | 56 | 0.78% |
© 2024 Yahoo. All rights reserved.