Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:16AM EDT. Market open.
Strike:444.78
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00444780 | 2024-05-09 11:01AM EDT | 2024-05-17 | 2.65 | 2.61 | 2.63 | +0.13 | +5.26% | 45 | 12,581 | 15.24% |
| QQQ240621C00444780 | 2024-05-09 11:00AM EDT | 2024-06-21 | 9.06 | 9.09 | 9.11 | +0.36 | +4.14% | 612 | 16,907 | 17.71% |
| QQQ240628C00444780 | 2024-05-09 10:53AM EDT | 2024-06-28 | 9.73 | 9.63 | 9.70 | +0.24 | +2.53% | 34 | 1,085 | 17.35% |
| QQQ240920C00444780 | 2024-05-08 3:15PM EDT | 2024-09-20 | 20.15 | 20.24 | 20.37 | +0.32 | +1.61% | 1 | 3,545 | 20.64% |
| QQQ240930C00444780 | 2024-05-08 2:31PM EDT | 2024-09-30 | 20.80 | 20.82 | 20.98 | 0.00 | - | 1 | 67 | 20.47% |
| QQQ241220C00444780 | 2024-05-08 3:57PM EDT | 2024-12-20 | 29.84 | 30.54 | 30.66 | -0.47 | -1.55% | 3 | 2,002 | 23.38% |
| QQQ250117C00444780 | 2024-05-09 9:47AM EDT | 2025-01-17 | 31.51 | 32.62 | 32.81 | -0.85 | -2.63% | 1 | 7,532 | 23.52% |
| QQQ250620C00444780 | 2024-05-07 3:29PM EDT | 2025-06-20 | 45.79 | 45.38 | 46.09 | 0.00 | - | 4 | 202 | 25.72% |
| QQQ251219C00444780 | 2024-05-06 4:02PM EDT | 2025-12-19 | 58.64 | 58.01 | 59.38 | 0.00 | - | 169 | 336 | 27.37% |
| QQQ260116C00444780 | 2024-05-07 2:19PM EDT | 2026-01-16 | 59.67 | 58.15 | 62.01 | 0.00 | - | 2 | 1,218 | 27.91% |
| QQQ260618C00444780 | 2024-04-30 10:40AM EDT | 2026-06-18 | 66.39 | 67.50 | 72.45 | 0.00 | - | 4 | 18 | 29.13% |
| QQQ261218C00444780 | 2024-05-09 10:22AM EDT | 2026-12-18 | 79.64 | 78.50 | 82.90 | -1.15 | -1.42% | 1 | 171 | 29.94% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00444780 | 2024-05-09 10:45AM EDT | 2024-05-17 | 6.20 | 5.87 | 5.97 | -0.79 | -11.30% | 5 | 2,667 | 13.82% |
| QQQ240621P00444780 | 2024-05-09 10:43AM EDT | 2024-06-21 | 10.53 | 10.36 | 10.40 | -0.17 | -1.59% | 328 | 3,610 | 13.72% |
| QQQ240628P00444780 | 2024-05-08 1:31PM EDT | 2024-06-28 | 11.99 | 10.97 | 11.05 | 0.00 | - | 10 | 665 | 13.75% |
| QQQ240920P00444780 | 2024-05-07 2:51PM EDT | 2024-09-20 | 17.65 | 16.76 | 16.84 | 0.00 | - | 3 | 1,565 | 13.89% |
| QQQ240930P00444780 | 2024-05-08 11:29AM EDT | 2024-09-30 | 17.94 | 17.32 | 17.47 | 0.00 | - | 1 | 68 | 13.97% |
| QQQ241220P00444780 | 2024-05-08 3:48PM EDT | 2024-12-20 | 22.72 | 22.34 | 22.44 | 0.00 | - | 9 | 933 | 14.79% |
| QQQ250117P00444780 | 2024-05-09 10:17AM EDT | 2025-01-17 | 24.20 | 23.38 | 23.65 | +0.06 | +0.25% | 10 | 2,652 | 14.77% |
| QQQ250620P00444780 | 2024-05-03 3:43PM EDT | 2025-06-20 | 32.32 | 29.04 | 29.44 | 0.00 | - | 1 | 343 | 14.77% |
| QQQ251219P00444780 | 2024-05-02 12:10PM EDT | 2025-12-19 | 42.72 | 34.43 | 35.00 | 0.00 | - | 2 | 206 | 14.78% |
| QQQ260116P00444780 | 2024-04-25 3:27PM EDT | 2026-01-16 | 43.09 | 33.89 | 36.82 | 0.00 | - | 2 | 119 | 15.24% |
| QQQ260618P00444780 | 2024-04-12 9:30AM EDT | 2026-06-18 | 44.52 | 36.50 | 41.37 | 0.00 | - | 1 | 4 | 15.43% |
| QQQ261218P00444780 | 2024-04-29 1:40PM EDT | 2026-12-18 | 46.71 | 41.80 | 45.26 | 0.00 | - | 210 | 237 | 15.25% |
© 2024 Yahoo. All rights reserved.