Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:449.78
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00449780 | 2024-05-08 3:47PM EDT | 2024-05-17 | 1.08 | 0.94 | 0.96 | -0.24 | -18.18% | 250 | 8,596 | 14.77% |
| QQQ240621C00449780 | 2024-05-08 3:49PM EDT | 2024-06-21 | 6.50 | 6.20 | 6.24 | -0.43 | -6.20% | 351 | 6,059 | 16.85% |
| QQQ240628C00449780 | 2024-05-08 2:47PM EDT | 2024-06-28 | 7.11 | 6.85 | 6.96 | -0.49 | -6.45% | 28 | 2,224 | 16.81% |
| QQQ240920C00449780 | 2024-05-07 12:42PM EDT | 2024-09-20 | 18.70 | 17.04 | 17.19 | 0.00 | - | 4 | 5,305 | 20.11% |
| QQQ240930C00449780 | 2024-05-08 1:13PM EDT | 2024-09-30 | 17.84 | 17.62 | 17.85 | +3.86 | +27.61% | 1 | 141 | 20.01% |
| QQQ241220C00449780 | 2024-05-08 9:30AM EDT | 2024-12-20 | 26.47 | 26.95 | 27.27 | -1.48 | -5.30% | 1 | 2,077 | 22.86% |
| QQQ250117C00449780 | 2024-05-08 1:01PM EDT | 2025-01-17 | 29.32 | 29.10 | 29.47 | -0.59 | -1.97% | 20 | 3,774 | 23.06% |
| QQQ250620C00449780 | 2024-05-08 2:32PM EDT | 2025-06-20 | 42.64 | 41.92 | 42.77 | +0.92 | +2.21% | 2 | 7,595 | 25.36% |
| QQQ251219C00449780 | 2024-05-06 1:37PM EDT | 2025-12-19 | 54.70 | 53.82 | 56.39 | +0.06 | +0.11% | 1 | 534 | 27.21% |
| QQQ260116C00449780 | 2024-05-08 2:10PM EDT | 2026-01-16 | 56.65 | 54.50 | 58.74 | +10.77 | +23.47% | 3 | 627 | 27.62% |
| QQQ260618C00449780 | 2024-04-11 3:28PM EDT | 2026-06-18 | 75.86 | 64.50 | 68.86 | 0.00 | - | 4 | 49 | 28.73% |
| QQQ261218C00449780 | 2024-05-06 9:30AM EDT | 2026-12-18 | 75.48 | 75.00 | 79.34 | 0.00 | - | 2 | 60 | 29.58% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00449780 | 2024-04-22 11:19AM EDT | 2024-05-17 | 35.31 | 10.49 | 10.71 | 0.00 | - | 1 | 9 | 14.95% |
| QQQ240621P00449780 | 2024-05-08 3:42PM EDT | 2024-06-21 | 13.50 | 13.78 | 13.99 | -0.26 | -1.89% | 42 | 1,060 | 13.37% |
| QQQ240628P00449780 | 2024-05-08 2:40PM EDT | 2024-06-28 | 14.21 | 14.44 | 14.70 | +0.39 | +2.82% | 9 | 132 | 13.60% |
| QQQ240920P00449780 | 2024-05-08 3:39PM EDT | 2024-09-20 | 19.73 | 19.91 | 20.16 | -0.25 | -1.25% | 25 | 2,515 | 13.72% |
| QQQ240930P00449780 | 2024-04-19 3:36PM EDT | 2024-09-30 | 39.69 | 20.45 | 20.68 | 0.00 | - | 1 | 22 | 13.72% |
| QQQ241220P00449780 | 2024-05-08 3:50PM EDT | 2024-12-20 | 25.00 | 25.14 | 25.47 | -1.46 | -5.52% | 2 | 1,361 | 14.51% |
| QQQ250117P00449780 | 2024-05-06 3:40PM EDT | 2025-01-17 | 27.11 | 26.22 | 26.61 | 0.00 | - | 13 | 1,035 | 14.48% |
| QQQ250620P00449780 | 2024-04-29 2:00PM EDT | 2025-06-20 | 36.53 | 31.63 | 32.46 | 0.00 | - | 4 | 102 | 14.59% |
| QQQ251219P00449780 | 2024-05-03 3:22PM EDT | 2025-12-19 | 39.77 | 36.76 | 37.70 | 0.00 | - | 2 | 1,030 | 14.49% |
| QQQ260116P00449780 | 2024-04-18 10:54AM EDT | 2026-01-16 | 46.76 | 35.50 | 39.81 | 0.00 | - | 4 | 42 | 15.08% |
| QQQ260618P00449780 | 2024-03-01 4:26PM EDT | 2026-06-18 | 41.58 | 41.00 | 46.00 | 0.00 | - | 1 | 222 | 15.93% |
| QQQ261218P00449780 | 2024-03-21 9:30AM EDT | 2026-12-18 | 46.00 | 56.50 | 61.50 | 0.00 | - | 1 | 11 | 19.80% |
© 2024 Yahoo. All rights reserved.