Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:474.78
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00474780 | 2024-05-08 11:04AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 501 | 2,331 | 12.50% |
| QQQ240621C00474780 | 2024-05-08 2:59PM EDT | 2024-06-21 | 0.76 | 0.74 | 0.75 | -0.16 | -17.39% | 18 | 19,957 | 14.92% |
| QQQ240628C00474780 | 2024-05-07 9:34AM EDT | 2024-06-28 | 1.03 | 1.01 | 1.05 | -0.40 | -27.97% | 2 | 343 | 15.04% |
| QQQ240920C00474780 | 2024-05-07 3:00PM EDT | 2024-09-20 | 7.29 | 7.26 | 7.32 | -0.54 | -6.90% | 1 | 2,914 | 18.11% |
| QQQ240930C00474780 | 2024-05-02 1:29PM EDT | 2024-09-30 | 5.39 | 7.71 | 7.88 | 0.00 | - | 1 | 143 | 18.09% |
| QQQ241220C00474780 | 2024-05-07 3:19PM EDT | 2024-12-20 | 16.15 | 15.50 | 15.59 | 0.00 | - | 373 | 8,015 | 20.77% |
| QQQ250117C00474780 | 2024-05-06 1:00PM EDT | 2025-01-17 | 17.44 | 17.33 | 17.67 | 0.00 | - | 1 | 1,412 | 21.11% |
| QQQ250620C00474780 | 2024-05-01 12:51PM EDT | 2025-06-20 | 23.42 | 29.32 | 29.97 | 0.00 | - | 1 | 2,194 | 23.50% |
| QQQ251219C00474780 | 2024-05-06 11:19AM EDT | 2025-12-19 | 41.58 | 41.86 | 42.85 | 0.00 | - | 3 | 1,149 | 25.36% |
| QQQ260116C00474780 | 2024-04-24 3:10PM EDT | 2026-01-16 | 39.11 | 41.50 | 45.71 | 0.00 | - | 8 | 115 | 26.03% |
| QQQ260618C00474780 | 2024-04-19 3:44PM EDT | 2026-06-18 | 43.25 | 51.00 | 55.87 | 0.00 | - | 1 | 8 | 27.29% |
| QQQ261218C00474780 | 2024-05-03 3:34PM EDT | 2026-12-18 | 62.29 | 62.00 | 66.39 | 0.00 | - | 1 | 9 | 28.24% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00474780 | 2024-04-18 3:53PM EDT | 2024-05-17 | 51.06 | 35.09 | 35.38 | 0.00 | - | 4 | 0 | 32.06% |
| QQQ240621P00474780 | 2024-04-19 3:15PM EDT | 2024-06-21 | 59.90 | 35.09 | 35.41 | 0.00 | - | 1 | 0 | 14.66% |
| QQQ240628P00474780 | 2024-04-17 4:02PM EDT | 2024-06-28 | 48.81 | 34.97 | 35.53 | 0.00 | - | 160 | 0 | 14.14% |
| QQQ240920P00474780 | 2024-05-03 9:33AM EDT | 2024-09-20 | 42.19 | 36.43 | 36.76 | 0.00 | - | 5 | 14 | 11.17% |
| QQQ240930P00474780 | 2024-04-04 3:57PM EDT | 2024-09-30 | 41.90 | 40.00 | 40.43 | 0.00 | - | 3 | 0 | 15.67% |
| QQQ241220P00474780 | 2024-05-08 11:20AM EDT | 2024-12-20 | 39.57 | 39.60 | 40.01 | -1.82 | -4.40% | 2 | 63 | 12.16% |
| QQQ250117P00474780 | 2024-05-08 11:23AM EDT | 2025-01-17 | 40.36 | 40.36 | 40.82 | -1.78 | -4.22% | 2 | 37 | 12.19% |
| QQQ250620P00474780 | 2024-03-14 10:23AM EDT | 2025-06-20 | 48.88 | 48.10 | 49.51 | 0.00 | - | 1 | 4 | 15.02% |
| QQQ251219P00474780 | 2024-03-08 4:37PM EDT | 2025-12-19 | 52.90 | 51.34 | 53.31 | 0.00 | - | 1,500 | 1,552 | 14.32% |
| QQQ260116P00474780 | 2024-03-25 9:38AM EDT | 2026-01-16 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| QQQ261218P00474780 | 2024-02-12 11:39AM EDT | 2026-12-18 | 59.92 | 58.00 | 62.48 | 0.00 | - | - | 2 | 14.61% |
© 2024 Yahoo. All rights reserved.