Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:00AM EDT. Market open.
Strike:459.78
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00459780 | 2024-05-08 11:28AM EDT | 2024-05-17 | 0.14 | 0.10 | 0.11 | 0.00 | - | 4 | 7,816 | 14.01% |
| QQQ240621C00459780 | 2024-05-09 10:42AM EDT | 2024-06-21 | 3.10 | 3.14 | 3.16 | -0.01 | -0.32% | 1 | 8,266 | 15.75% |
| QQQ240628C00459780 | 2024-05-09 10:19AM EDT | 2024-06-28 | 3.37 | 3.69 | 3.73 | -0.69 | -17.00% | 1 | 377 | 15.74% |
| QQQ240920C00459780 | 2024-05-08 3:41PM EDT | 2024-09-20 | 12.76 | 12.76 | 12.80 | 0.00 | - | 51 | 2,747 | 19.10% |
| QQQ240930C00459780 | 2024-05-06 3:54PM EDT | 2024-09-30 | 13.74 | 13.32 | 13.44 | 0.00 | - | 11 | 157 | 19.03% |
| QQQ241220C00459780 | 2024-05-07 12:50PM EDT | 2024-12-20 | 23.37 | 22.36 | 22.38 | 0.00 | - | 402 | 4,557 | 21.86% |
| QQQ250117C00459780 | 2024-05-07 2:59PM EDT | 2025-01-17 | 24.86 | 24.47 | 24.68 | 0.00 | - | 3 | 4,657 | 22.20% |
| QQQ250620C00459780 | 2024-05-02 2:26PM EDT | 2025-06-20 | 30.81 | 37.09 | 37.60 | 0.00 | - | 262 | 963 | 24.48% |
| QQQ251219C00459780 | 2024-05-06 12:49PM EDT | 2025-12-19 | 49.10 | 49.60 | 50.86 | 0.00 | - | 2 | 974 | 26.28% |
| QQQ260116C00459780 | 2024-05-06 4:03PM EDT | 2026-01-16 | 51.92 | 49.77 | 53.52 | 0.00 | - | 2 | 33 | 26.84% |
| QQQ260618C00459780 | 2024-03-20 2:00PM EDT | 2026-06-18 | 65.47 | 48.05 | 53.00 | 0.00 | - | 1 | 14 | 23.83% |
| QQQ261218C00459780 | 2024-04-30 3:55PM EDT | 2026-12-18 | 64.74 | 70.00 | 74.60 | 0.00 | - | 2 | 57 | 29.05% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00459780 | 2024-05-01 4:14PM EDT | 2024-05-17 | 37.75 | 18.99 | 19.30 | 0.00 | - | 4 | 0 | 19.17% |
| QQQ240621P00459780 | 2024-05-07 10:45AM EDT | 2024-06-21 | 20.58 | 20.08 | 20.33 | 0.00 | - | 1 | 95 | 11.96% |
| QQQ240628P00459780 | 2024-05-06 9:46AM EDT | 2024-06-28 | 23.56 | 20.44 | 20.91 | 0.00 | - | 1 | 11 | 12.47% |
| QQQ240920P00459780 | 2024-04-18 10:17AM EDT | 2024-09-20 | 37.71 | 25.01 | 25.22 | 0.00 | - | 2 | 946 | 12.69% |
| QQQ240930P00459780 | 2024-04-26 10:05AM EDT | 2024-09-30 | 33.54 | 25.32 | 25.57 | 0.00 | - | 1 | 14 | 12.60% |
| QQQ241220P00459780 | 2024-04-30 12:21PM EDT | 2024-12-20 | 37.56 | 29.74 | 29.87 | 0.00 | - | 4 | 205 | 13.47% |
| QQQ250117P00459780 | 2024-05-07 12:43PM EDT | 2025-01-17 | 30.67 | 30.78 | 31.12 | 0.00 | - | 1 | 1,111 | 13.61% |
| QQQ250620P00459780 | 2024-04-29 1:47PM EDT | 2025-06-20 | 41.37 | 35.98 | 36.54 | 0.00 | - | 2 | 40 | 13.76% |
| QQQ251219P00459780 | 2024-04-15 2:40PM EDT | 2025-12-19 | 48.50 | 41.15 | 41.87 | 0.00 | - | 1 | 76 | 13.87% |
| QQQ260116P00459780 | 2024-04-24 11:14AM EDT | 2026-01-16 | 50.74 | 40.03 | 43.59 | 0.00 | - | 1 | 29 | 14.31% |
| QQQ260618P00459780 | 2024-04-15 9:50AM EDT | 2026-06-18 | 48.37 | 43.52 | 48.00 | 0.00 | - | 5 | 8 | 14.55% |
© 2024 Yahoo. All rights reserved.