Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:429.78
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00429780 | 2024-05-08 2:55PM EDT | 2024-05-17 | 12.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QQQ240621C00429780 | 2024-05-08 3:42PM EDT | 2024-06-21 | 18.23 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
| QQQ240628C00429780 | 2024-05-08 1:31PM EDT | 2024-06-28 | 18.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240920C00429780 | 2024-05-07 10:35AM EDT | 2024-09-20 | 30.02 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| QQQ240930C00429780 | 2024-05-07 9:52AM EDT | 2024-09-30 | 30.74 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| QQQ241220C00429780 | 2024-05-01 3:51PM EDT | 2024-12-20 | 30.73 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ250117C00429780 | 2024-05-08 10:12AM EDT | 2025-01-17 | 41.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250620C00429780 | 2024-05-03 1:07PM EDT | 2025-06-20 | 51.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ251219C00429780 | 2024-05-06 9:56AM EDT | 2025-12-19 | 66.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ260116C00429780 | 2024-05-01 9:30AM EDT | 2026-01-16 | 60.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ260618C00429780 | 2024-05-07 10:29AM EDT | 2026-06-18 | 78.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ261218C00429780 | 2024-05-08 10:20AM EDT | 2026-12-18 | 88.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00429780 | 2024-05-08 4:08PM EDT | 2024-05-17 | 1.18 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 3.13% |
| QQQ240621P00429780 | 2024-05-08 3:59PM EDT | 2024-06-21 | 4.96 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
| QQQ240628P00429780 | 2024-05-08 3:47PM EDT | 2024-06-28 | 5.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| QQQ240920P00429780 | 2024-05-08 3:14PM EDT | 2024-09-20 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| QQQ240930P00429780 | 2024-05-08 3:53PM EDT | 2024-09-30 | 12.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| QQQ241220P00429780 | 2024-05-07 1:43PM EDT | 2024-12-20 | 16.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| QQQ250117P00429780 | 2024-05-03 2:27PM EDT | 2025-01-17 | 20.43 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| QQQ250620P00429780 | 2024-05-07 10:32AM EDT | 2025-06-20 | 24.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| QQQ251219P00429780 | 2024-05-03 9:46AM EDT | 2025-12-19 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| QQQ260116P00429780 | 2024-05-03 2:18PM EDT | 2026-01-16 | 32.24 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| QQQ260618P00429780 | 2024-04-12 12:35PM EDT | 2026-06-18 | 37.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| QQQ261218P00429780 | 2024-05-03 3:43PM EDT | 2026-12-18 | 39.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.