Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
As of 03:04PM EDT. Market open.
Strike:434.78
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00434780 | 2024-05-09 11:46AM EDT | 2024-05-17 | 8.43 | 8.55 | 8.66 | +0.45 | +5.64% | 23 | 7,333 | 17.39% |
| QQQ240621C00434780 | 2024-05-09 2:22PM EDT | 2024-06-21 | 14.80 | 15.14 | 15.22 | +0.07 | +0.48% | 335 | 7,851 | 19.33% |
| QQQ240628C00434780 | 2024-05-09 1:01PM EDT | 2024-06-28 | 15.61 | 15.73 | 15.86 | +0.28 | +1.83% | 3 | 536 | 18.95% |
| QQQ240920C00434780 | 2024-05-07 10:45AM EDT | 2024-09-20 | 26.92 | 26.47 | 26.61 | 0.00 | - | 9 | 1,316 | 21.89% |
| QQQ240930C00434780 | 2024-05-09 10:23AM EDT | 2024-09-30 | 26.04 | 27.03 | 27.21 | -0.68 | -2.54% | 3 | 181 | 21.67% |
| QQQ241220C00434780 | 2024-05-03 9:58AM EDT | 2024-12-20 | 34.39 | 36.60 | 36.88 | 0.00 | - | 2 | 4,010 | 24.44% |
| QQQ250117C00434780 | 2024-05-07 1:10PM EDT | 2025-01-17 | 39.84 | 38.74 | 39.08 | 0.00 | - | 4 | 6,300 | 24.58% |
| QQQ250620C00434780 | 2024-05-08 12:05PM EDT | 2025-06-20 | 51.40 | 51.38 | 52.43 | 0.00 | - | 2 | 398 | 26.68% |
| QQQ251219C00434780 | 2024-05-08 12:55PM EDT | 2025-12-19 | 63.95 | 63.78 | 65.51 | 0.00 | - | 6 | 327 | 28.15% |
| QQQ260116C00434780 | 2024-05-09 1:26PM EDT | 2026-01-16 | 65.78 | 64.00 | 68.03 | +2.13 | +3.35% | 1 | 87 | 28.64% |
| QQQ260618C00434780 | 2024-05-08 10:32AM EDT | 2026-06-18 | 75.92 | 73.50 | 78.24 | 0.00 | - | 1 | 20 | 29.74% |
| QQQ261218C00434780 | 2024-05-08 11:36AM EDT | 2026-12-18 | 86.22 | 84.50 | 88.53 | 0.00 | - | 2 | 55 | 30.48% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00434780 | 2024-05-09 1:58PM EDT | 2024-05-17 | 1.73 | 1.61 | 1.63 | -0.51 | -22.77% | 367 | 4,933 | 14.80% |
| QQQ240621P00434780 | 2024-05-09 12:55PM EDT | 2024-06-21 | 6.16 | 6.08 | 6.11 | -0.34 | -5.23% | 39 | 3,911 | 14.77% |
| QQQ240628P00434780 | 2024-05-09 1:51PM EDT | 2024-06-28 | 6.95 | 6.80 | 6.86 | -0.35 | -4.79% | 25 | 1,233 | 14.92% |
| QQQ240920P00434780 | 2024-05-09 9:54AM EDT | 2024-09-20 | 12.81 | 12.67 | 12.70 | -0.54 | -4.04% | 22 | 1,245 | 14.79% |
| QQQ240930P00434780 | 2024-05-09 2:31PM EDT | 2024-09-30 | 13.30 | 13.17 | 13.28 | -0.26 | -1.92% | 8 | 313 | 14.81% |
| QQQ241220P00434780 | 2024-05-08 12:54PM EDT | 2024-12-20 | 19.04 | 18.23 | 18.31 | 0.00 | - | 15 | 3,640 | 15.56% |
| QQQ250117P00434780 | 2024-05-09 1:46PM EDT | 2025-01-17 | 19.50 | 19.32 | 19.54 | -0.68 | -3.37% | 8 | 4,283 | 15.53% |
| QQQ250620P00434780 | 2024-05-09 9:51AM EDT | 2025-06-20 | 26.05 | 25.01 | 25.41 | -0.15 | -0.57% | 30 | 398 | 15.46% |
| QQQ251219P00434780 | 2024-05-06 9:42AM EDT | 2025-12-19 | 32.87 | 30.43 | 30.98 | 0.00 | - | 5 | 3,443 | 15.39% |
| QQQ260116P00434780 | 2024-05-03 2:18PM EDT | 2026-01-16 | 33.87 | 29.30 | 32.81 | 0.00 | - | 81 | 59 | 15.85% |
| QQQ260618P00434780 | 2024-05-06 2:36PM EDT | 2026-06-18 | 36.16 | 32.53 | 37.40 | 0.00 | - | 1 | 3 | 16.02% |
| QQQ261218P00434780 | 2024-05-07 1:52PM EDT | 2026-12-18 | 39.76 | 37.83 | 41.35 | 0.00 | - | 1 | 11 | 15.81% |
© 2024 Yahoo. All rights reserved.