Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:424.78
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00424780 | 2024-05-08 1:57PM EDT | 2024-05-17 | 16.49 | 0.00 | 0.00 | 0.00 | - | 1 | 3,031 | 0.00% |
| QQQ240621C00424780 | 2024-05-08 3:24PM EDT | 2024-06-21 | 22.02 | 0.00 | 0.00 | 0.00 | - | 58 | 15,155 | 0.00% |
| QQQ240628C00424780 | 2024-05-08 3:58PM EDT | 2024-06-28 | 22.81 | 0.00 | 0.00 | 0.00 | - | 718 | 2,587 | 0.00% |
| QQQ240920C00424780 | 2024-05-07 10:54AM EDT | 2024-09-20 | 34.07 | 0.00 | 0.00 | 0.00 | - | 5 | 1,011 | 0.00% |
| QQQ240930C00424780 | 2024-05-08 11:14AM EDT | 2024-09-30 | 33.69 | 0.00 | 0.00 | 0.00 | - | 1 | 279 | 0.00% |
| QQQ241220C00424780 | 2024-05-07 3:03PM EDT | 2024-12-20 | 43.34 | 0.00 | 0.00 | 0.00 | - | 2 | 7,918 | 0.00% |
| QQQ250117C00424780 | 2024-05-08 1:01PM EDT | 2025-01-17 | 44.49 | 0.00 | 0.00 | 0.00 | - | 11 | 2,034 | 0.00% |
| QQQ250620C00424780 | 2024-05-07 11:17AM EDT | 2025-06-20 | 59.15 | 0.00 | 0.00 | 0.00 | - | 20 | 1,353 | 0.00% |
| QQQ251219C00424780 | 2024-05-08 10:22AM EDT | 2025-12-19 | 70.41 | 0.00 | 0.00 | 0.00 | - | 1 | 1,277 | 0.00% |
| QQQ260116C00424780 | 2024-05-06 12:23PM EDT | 2026-01-16 | 69.85 | 0.00 | 0.00 | 0.00 | - | 5 | 2,394 | 0.00% |
| QQQ260618C00424780 | 2024-05-02 12:32PM EDT | 2026-06-18 | 71.23 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| QQQ261218C00424780 | 2024-05-03 11:31AM EDT | 2026-12-18 | 87.93 | 0.00 | 0.00 | 0.00 | - | 3 | 104 | 0.00% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00424780 | 2024-05-08 3:20PM EDT | 2024-05-17 | 0.58 | 0.00 | 0.00 | 0.00 | - | 76 | 10,273 | 6.25% |
| QQQ240621P00424780 | 2024-05-08 3:58PM EDT | 2024-06-21 | 3.77 | 0.00 | 0.00 | 0.00 | - | 497 | 11,412 | 3.13% |
| QQQ240628P00424780 | 2024-05-08 3:58PM EDT | 2024-06-28 | 4.42 | 0.00 | 0.00 | 0.00 | - | 768 | 1,638 | 1.56% |
| QQQ240920P00424780 | 2024-05-08 3:50PM EDT | 2024-09-20 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,517 | 1.56% |
| QQQ240930P00424780 | 2024-05-08 3:29PM EDT | 2024-09-30 | 10.51 | 0.00 | 0.00 | 0.00 | - | 2 | 701 | 1.56% |
| QQQ241220P00424780 | 2024-05-07 4:05PM EDT | 2024-12-20 | 15.59 | 0.00 | 0.00 | 0.00 | - | 6 | 10,473 | 0.78% |
| QQQ250117P00424780 | 2024-05-08 3:58PM EDT | 2025-01-17 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1,842 | 0.78% |
| QQQ250620P00424780 | 2024-05-06 1:00PM EDT | 2025-06-20 | 23.10 | 0.00 | 0.00 | 0.00 | - | 3 | 4,189 | 0.78% |
| QQQ251219P00424780 | 2024-05-06 12:59PM EDT | 2025-12-19 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2,990 | 0.78% |
| QQQ260116P00424780 | 2024-05-03 9:56AM EDT | 2026-01-16 | 30.42 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.78% |
| QQQ260618P00424780 | 2024-04-12 12:35PM EDT | 2026-06-18 | 35.73 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.39% |
| QQQ261218P00424780 | 2024-04-23 12:52PM EDT | 2026-12-18 | 42.52 | 0.00 | 0.00 | 0.00 | - | 1 | 1,546 | 0.39% |
© 2024 Yahoo. All rights reserved.