Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:499.78
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00499780 | 2024-04-17 10:56AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 749 | 12.50% |
| QQQ240621C00499780 | 2024-05-08 3:15PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 5,745 | 6.25% |
| QQQ240628C00499780 | 2024-05-08 2:18PM EDT | 2024-06-28 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 597 | 6.25% |
| QQQ240920C00499780 | 2024-05-08 9:56AM EDT | 2024-09-20 | 2.63 | 0.00 | 0.00 | 0.00 | - | 2 | 1,710 | 3.13% |
| QQQ240930C00499780 | 2024-05-08 3:50PM EDT | 2024-09-30 | 2.92 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 3.13% |
| QQQ241220C00499780 | 2024-04-24 2:29PM EDT | 2024-12-20 | 6.72 | 0.00 | 0.00 | 0.00 | - | 48 | 5,416 | 3.13% |
| QQQ250117C00499780 | 2024-05-06 12:43PM EDT | 2025-01-17 | 9.39 | 0.00 | 0.00 | 0.00 | - | 68 | 3,115 | 3.13% |
| QQQ250620C00499780 | 2024-05-08 3:35PM EDT | 2025-06-20 | 19.76 | 0.00 | 0.00 | 0.00 | - | 1 | 1,220 | 3.13% |
| QQQ251219C00499780 | 2024-05-07 12:25PM EDT | 2025-12-19 | 32.55 | 0.00 | 0.00 | 0.00 | - | 4 | 4,022 | 1.56% |
| QQQ260116C00499780 | 2024-03-27 10:45AM EDT | 2026-01-16 | 39.22 | 29.53 | 33.77 | 0.00 | - | 2 | 176 | 24.26% |
| QQQ260618C00499780 | 2024-04-19 2:21PM EDT | 2026-06-18 | 35.03 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 1.56% |
| QQQ261218C00499780 | 2024-05-08 3:31PM EDT | 2026-12-18 | 52.91 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00499780 | 2024-03-07 4:13PM EDT | 2024-06-21 | 54.36 | 59.23 | 59.68 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240628P00499780 | 2023-12-04 11:33AM EDT | 2024-06-28 | 116.71 | 100.47 | 100.84 | 0.00 | - | - | 0 | 95.65% |
| QQQ240920P00499780 | 2024-04-16 1:44PM EDT | 2024-09-20 | 68.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240930P00499780 | 2024-03-11 9:41AM EDT | 2024-09-30 | 62.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220P00499780 | 2024-04-16 11:20AM EDT | 2024-12-20 | 68.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250117P00499780 | 2024-03-28 2:26PM EDT | 2025-01-17 | 57.21 | 68.41 | 69.31 | 0.00 | - | 9 | 0 | 19.65% |
| QQQ250620P00499780 | 2024-04-29 10:49AM EDT | 2025-06-20 | 69.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ251219P00499780 | 2024-04-12 11:50AM EDT | 2025-12-19 | 109.56 | 65.63 | 69.17 | 0.00 | - | 1 | - | 12.84% |
| QQQ260116P00499780 | 2024-01-16 1:03AM EDT | 2026-01-16 | 110.91 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260618P00499780 | 2023-12-12 1:40PM EDT | 2026-06-18 | 105.93 | 88.50 | 93.50 | 0.00 | - | - | 1 | 21.76% |
© 2024 Yahoo. All rights reserved.