Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:494.78
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00494780 | 2024-05-03 3:42PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 678 | 12.50% |
| QQQ240621C00494780 | 2024-05-03 10:20AM EDT | 2024-06-21 | 0.11 | 0.11 | 0.12 | 0.00 | - | 2 | 6,859 | 15.33% |
| QQQ240628C00494780 | 2024-05-08 9:57AM EDT | 2024-06-28 | 0.18 | 0.16 | 0.19 | -0.06 | -25.00% | 1 | 200 | 15.21% |
| QQQ240920C00494780 | 2024-05-08 10:05AM EDT | 2024-09-20 | 3.29 | 3.15 | 3.18 | -0.07 | -2.08% | 14 | 1,601 | 17.14% |
| QQQ240930C00494780 | 2024-05-03 10:24AM EDT | 2024-09-30 | 3.24 | 3.43 | 3.58 | 0.00 | - | 1 | 142 | 17.17% |
| QQQ241220C00494780 | 2024-05-06 9:43AM EDT | 2024-12-20 | 9.14 | 9.14 | 9.21 | 0.00 | - | 1 | 2,627 | 19.55% |
| QQQ250117C00494780 | 2024-05-08 3:53PM EDT | 2025-01-17 | 10.92 | 10.65 | 10.96 | +0.19 | +1.77% | 1 | 1,480 | 19.92% |
| QQQ250620C00494780 | 2024-05-06 12:14PM EDT | 2025-06-20 | 21.04 | 21.22 | 21.78 | 0.00 | - | 288 | 206 | 22.29% |
| QQQ251219C00494780 | 2024-05-07 12:01PM EDT | 2025-12-19 | 34.87 | 33.09 | 33.80 | 0.00 | - | 5 | 175 | 24.17% |
| QQQ260116C00494780 | 2024-05-06 11:53AM EDT | 2026-01-16 | 34.86 | 32.55 | 36.74 | 0.00 | - | 14 | 385 | 24.93% |
| QQQ260618C00494780 | 2024-04-01 10:08AM EDT | 2026-06-18 | 52.85 | 36.03 | 38.88 | 0.00 | - | 4 | 12 | 23.17% |
| QQQ261218C00494780 | 2024-05-08 3:31PM EDT | 2026-12-18 | 55.11 | 52.50 | 57.07 | +1.92 | +3.61% | 1 | 5 | 27.28% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00494780 | 2024-05-07 4:01PM EDT | 2024-05-17 | 54.35 | 55.09 | 55.36 | 0.00 | - | 1 | 0 | 44.65% |
| QQQ240621P00494780 | 2024-05-08 9:30AM EDT | 2024-06-21 | 57.03 | 55.09 | 55.41 | +7.10 | +14.22% | 1 | 0 | 20.53% |
| QQQ240628P00494780 | 2024-05-08 4:03PM EDT | 2024-06-28 | 54.86 | 54.96 | 55.52 | -12.97 | -19.12% | 1 | 0 | 19.66% |
| QQQ240920P00494780 | 2024-03-27 12:24PM EDT | 2024-09-20 | 51.81 | 63.58 | 64.00 | 0.00 | - | 2 | 0 | 25.40% |
| QQQ240930P00494780 | 2024-03-25 3:14PM EDT | 2024-09-30 | 49.88 | 70.73 | 71.48 | 0.00 | - | 2 | 0 | 32.46% |
| QQQ241220P00494780 | 2024-03-27 9:36AM EDT | 2024-12-20 | 52.48 | 66.27 | 66.75 | 0.00 | - | 2 | 0 | 22.07% |
| QQQ250117P00494780 | 2024-03-27 12:42PM EDT | 2025-01-17 | 54.00 | 63.74 | 64.58 | 0.00 | - | 2 | 0 | 19.02% |
| QQQ250620P00494780 | 2024-02-22 1:59PM EDT | 2025-06-20 | 61.51 | 55.10 | 57.45 | 0.00 | - | 2 | 0 | 9.47% |
| QQQ260116P00494780 | 2024-05-03 2:22PM EDT | 2026-01-16 | 65.19 | 59.72 | 64.50 | 0.00 | - | 2 | 1 | 12.17% |
| QQQ260618P00494780 | 2024-01-31 10:56AM EDT | 2026-06-18 | 78.86 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ261218P00494780 | 2024-03-13 9:47AM EDT | 2026-12-18 | 70.25 | 67.00 | 71.88 | 0.00 | - | 10 | 14 | 12.84% |
© 2024 Yahoo. All rights reserved.