Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:469.78
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00469780 | 2024-05-08 12:51PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 3,100 | 6.25% |
| QQQ240621C00469780 | 2024-05-08 12:51PM EDT | 2024-06-21 | 1.30 | 0.00 | 0.00 | 0.00 | - | 140 | 6,544 | 3.13% |
| QQQ240628C00469780 | 2024-05-08 2:47PM EDT | 2024-06-28 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1,199 | 3.13% |
| QQQ240920C00469780 | 2024-05-07 3:00PM EDT | 2024-09-20 | 9.40 | 0.00 | 0.00 | 0.00 | - | 20 | 1,114 | 3.13% |
| QQQ240930C00469780 | 2024-04-29 10:46AM EDT | 2024-09-30 | 8.87 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 1.56% |
| QQQ241220C00469780 | 2024-05-06 10:01AM EDT | 2024-12-20 | 17.42 | 0.00 | 0.00 | 0.00 | - | 1 | 2,974 | 1.56% |
| QQQ250117C00469780 | 2024-05-08 12:35PM EDT | 2025-01-17 | 19.66 | 0.00 | 0.00 | 0.00 | - | 2 | 628 | 1.56% |
| QQQ250620C00469780 | 2024-05-02 3:40PM EDT | 2025-06-20 | 26.82 | 0.00 | 0.00 | 0.00 | - | 5 | 694 | 1.56% |
| QQQ251219C00469780 | 2024-05-06 12:49PM EDT | 2025-12-19 | 44.10 | 0.00 | 0.00 | 0.00 | - | 12 | 1,739 | 0.78% |
| QQQ260116C00469780 | 2024-04-29 10:33AM EDT | 2026-01-16 | 44.86 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.78% |
| QQQ260618C00469780 | 2024-04-15 9:50AM EDT | 2026-06-18 | 62.48 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 0.78% |
| QQQ261218C00469780 | 2024-04-18 12:48PM EDT | 2026-12-18 | 62.33 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.78% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00469780 | 2024-04-23 10:42AM EDT | 2024-05-17 | 45.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240621P00469780 | 2024-04-05 11:16AM EDT | 2024-06-21 | 31.47 | 33.55 | 33.94 | 0.00 | - | 2 | 0 | 23.00% |
| QQQ240628P00469780 | 2024-03-14 10:00AM EDT | 2024-06-28 | 33.96 | 32.25 | 32.68 | 0.00 | - | 1 | 2 | 18.64% |
| QQQ240920P00469780 | 2024-04-24 10:35AM EDT | 2024-09-20 | 43.31 | 0.00 | 0.00 | 0.00 | - | 58 | 19 | 0.00% |
| QQQ240930P00469780 | 2024-04-12 9:33AM EDT | 2024-09-30 | 33.58 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ241220P00469780 | 2024-05-06 9:41AM EDT | 2024-12-20 | 38.23 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| QQQ250117P00469780 | 2024-05-07 11:05AM EDT | 2025-01-17 | 36.47 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
| QQQ250620P00469780 | 2024-04-19 1:21PM EDT | 2025-06-20 | 58.29 | 0.00 | 0.00 | 0.00 | - | 4 | 271 | 0.00% |
| QQQ251219P00469780 | 2024-05-06 1:00PM EDT | 2025-12-19 | 48.00 | 0.00 | 0.00 | 0.00 | - | 18 | 133 | 0.00% |
| QQQ260116P00469780 | 2024-02-12 11:51AM EDT | 2026-01-16 | 49.22 | 49.13 | 53.47 | 0.00 | - | 1 | 0 | 15.60% |
| QQQ260618P00469780 | 2023-12-12 10:30AM EDT | 2026-06-18 | 77.00 | 67.00 | 72.00 | 0.00 | - | - | 1 | 21.31% |
© 2024 Yahoo. All rights reserved.