Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:509.78
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00509780 | 2024-04-17 12:35PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ240621C00509780 | 2024-05-08 9:43AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| QQQ240628C00509780 | 2024-05-03 2:03PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ240920C00509780 | 2024-04-29 9:35AM EDT | 2024-09-20 | 1.78 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| QQQ240930C00509780 | 2024-05-06 12:44PM EDT | 2024-09-30 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ241220C00509780 | 2024-05-06 3:08PM EDT | 2024-12-20 | 6.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ250117C00509780 | 2024-05-07 3:32PM EDT | 2025-01-17 | 7.61 | 0.00 | 0.00 | 0.00 | - | 1,507 | 0 | 3.13% |
| QQQ250620C00509780 | 2024-04-23 10:04AM EDT | 2025-06-20 | 13.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| QQQ251219C00509780 | 2024-05-06 3:16PM EDT | 2025-12-19 | 27.63 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 3.13% |
| QQQ260116C00509780 | 2024-05-06 3:05PM EDT | 2026-01-16 | 28.46 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| QQQ260618C00509780 | 2024-05-06 11:59AM EDT | 2026-06-18 | 37.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ261218C00509780 | 2024-05-06 2:27PM EDT | 2026-12-18 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00509780 | 2024-02-12 1:01AM EDT | 2024-06-21 | 154.63 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240628P00509780 | 2024-04-10 1:01PM EDT | 2024-06-28 | 71.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240930P00509780 | 2024-02-07 4:49PM EDT | 2024-09-30 | 77.73 | 70.22 | 70.70 | 0.00 | - | 1 | 0 | 14.55% |
| QQQ241220P00509780 | 2024-03-25 2:56PM EDT | 2024-12-20 | 63.87 | 85.66 | 86.54 | 0.00 | - | 2 | 0 | 28.96% |
| QQQ250117P00509780 | 2024-03-26 1:51PM EDT | 2025-01-17 | 64.57 | 79.27 | 81.02 | 0.00 | - | 4 | 0 | 22.81% |
| QQQ250620P00509780 | 2024-04-12 12:37PM EDT | 2025-06-20 | 72.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ260116P00509780 | 2024-05-03 12:52PM EDT | 2026-01-16 | 78.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ260618P00509780 | 2024-01-16 1:05AM EDT | 2026-06-18 | 166.64 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ261218P00509780 | 2023-12-29 10:30AM EDT | 2026-12-18 | 99.20 | 84.20 | 88.50 | 0.00 | - | 3 | 0 | 14.92% |
© 2024 Yahoo. All rights reserved.