Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:34PM EDT. Market open.
Strike:504.78
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00504780 | 2024-04-26 3:40PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,181 | 29.30% |
| QQQ240621C00504780 | 2024-05-08 3:15PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1 | 2,697 | 15.92% |
| QQQ240628C00504780 | 2024-05-09 2:57PM EDT | 2024-06-28 | 0.08 | 0.06 | 0.08 | -0.03 | -27.27% | 3 | 834 | 15.28% |
| QQQ240920C00504780 | 2024-05-08 2:58PM EDT | 2024-09-20 | 2.01 | 1.99 | 2.01 | 0.00 | - | 2 | 956 | 16.68% |
| QQQ240930C00504780 | 2024-05-08 10:06AM EDT | 2024-09-30 | 2.19 | 2.24 | 2.32 | -0.14 | -6.01% | 1 | 27 | 16.71% |
| QQQ241220C00504780 | 2024-05-06 3:54PM EDT | 2024-12-20 | 7.30 | 6.97 | 7.02 | 0.00 | - | 2 | 423 | 19.04% |
| QQQ250117C00504780 | 2024-05-09 12:26PM EDT | 2025-01-17 | 8.35 | 8.32 | 8.50 | -0.13 | -1.53% | 101 | 4,774 | 19.34% |
| QQQ250620C00504780 | 2024-05-03 11:32AM EDT | 2025-06-20 | 17.13 | 18.17 | 18.48 | 0.00 | - | 2 | 176 | 21.71% |
| QQQ251219C00504780 | 2024-05-06 3:33PM EDT | 2025-12-19 | 29.35 | 29.64 | 30.11 | 0.00 | - | 152 | 205 | 23.65% |
| QQQ260116C00504780 | 2024-05-06 12:00PM EDT | 2026-01-16 | 30.50 | 29.25 | 32.88 | 0.00 | - | 6 | 130 | 24.37% |
| QQQ260618C00504780 | 2024-04-01 9:57AM EDT | 2026-06-18 | 48.35 | 32.46 | 35.11 | 0.00 | - | 5 | 2 | 22.72% |
| QQQ261218C00504780 | 2024-05-06 11:46AM EDT | 2026-12-18 | 50.00 | 48.50 | 53.25 | 0.00 | - | 1 | 20 | 26.90% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00504780 | 2024-05-07 4:02PM EDT | 2024-05-17 | 64.28 | 63.60 | 63.85 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240621P00504780 | 2024-04-15 4:13PM EDT | 2024-06-21 | 74.08 | 63.58 | 63.82 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240628P00504780 | 2024-05-07 3:50PM EDT | 2024-06-28 | 64.10 | 63.65 | 63.90 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240920P00504780 | 2024-03-28 1:39PM EDT | 2024-09-20 | 60.60 | 73.58 | 73.99 | 0.00 | - | 2 | 0 | 28.33% |
| QQQ240930P00504780 | 2024-03-05 12:27PM EDT | 2024-09-30 | 68.24 | 69.02 | 69.46 | 0.00 | - | - | 0 | 21.68% |
| QQQ241220P00504780 | 2024-04-16 3:52PM EDT | 2024-12-20 | 73.05 | 63.59 | 63.86 | 0.00 | - | 170 | 0 | 0.00% |
| QQQ250117P00504780 | 2024-05-06 3:18PM EDT | 2025-01-17 | 66.08 | 63.65 | 63.96 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ250620P00504780 | 2024-05-09 2:16PM EDT | 2025-06-20 | 65.70 | 64.27 | 66.29 | -0.70 | -1.05% | 2 | 8 | 9.94% |
| QQQ260116P00504780 | 2024-01-16 1:03AM EDT | 2026-01-16 | 162.08 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260618P00504780 | 2024-02-27 3:03PM EDT | 2026-06-18 | 75.06 | 68.50 | 73.23 | 0.00 | - | 3 | 2 | 11.51% |
© 2024 Yahoo. All rights reserved.