Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
Strike:514.78
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00514780 | 2024-04-24 1:27PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 267 | 33.59% |
| QQQ240621C00514780 | 2024-05-07 1:34PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.03 | 0.00 | - | 35 | 3,555 | 16.80% |
| QQQ240628C00514780 | 2024-04-24 11:35AM EDT | 2024-06-28 | 0.07 | 0.03 | 0.05 | 0.00 | - | 2 | 295 | 16.50% |
| QQQ240920C00514780 | 2024-05-03 1:17PM EDT | 2024-09-20 | 1.24 | 1.15 | 1.17 | 0.00 | - | 40 | 1,480 | 16.41% |
| QQQ240930C00514780 | 2024-05-07 10:48AM EDT | 2024-09-30 | 1.67 | 1.33 | 1.40 | 0.00 | - | 8 | 37 | 16.47% |
| QQQ241220C00514780 | 2024-04-29 11:47AM EDT | 2024-12-20 | 4.95 | 5.00 | 5.05 | 0.00 | - | 12 | 459 | 18.63% |
| QQQ250117C00514780 | 2024-05-06 10:40AM EDT | 2025-01-17 | 6.48 | 6.08 | 6.26 | 0.00 | - | 420 | 1,397 | 18.88% |
| QQQ250620C00514780 | 2024-05-06 11:30AM EDT | 2025-06-20 | 14.98 | 14.62 | 14.92 | 0.00 | - | 8 | 1,287 | 21.05% |
| QQQ251219C00514780 | 2024-05-06 12:07PM EDT | 2025-12-19 | 25.58 | 25.36 | 25.77 | 0.00 | - | 32 | 100 | 22.98% |
| QQQ260116C00514780 | 2024-05-06 11:59AM EDT | 2026-01-16 | 26.90 | 25.34 | 28.66 | 0.00 | - | 2 | 108 | 23.81% |
| QQQ260618C00514780 | 2024-04-01 10:30AM EDT | 2026-06-18 | 43.70 | 29.11 | 31.70 | 0.00 | - | 8 | 10 | 22.57% |
| QQQ261218C00514780 | 2024-04-22 11:33AM EDT | 2026-12-18 | 37.69 | 44.00 | 48.43 | 0.00 | - | 7 | 9 | 26.35% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00514780 | 2023-12-18 12:26PM EDT | 2024-06-21 | 108.83 | 101.54 | 101.80 | 0.00 | - | - | 0 | 85.97% |
| QQQ240920P00514780 | 2024-01-30 1:49PM EDT | 2024-09-20 | 89.58 | 76.47 | 76.82 | 0.00 | - | 1 | 0 | 18.44% |
| QQQ240930P00514780 | 2024-02-20 11:00AM EDT | 2024-09-30 | 88.80 | 68.36 | 68.78 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220P00514780 | 2024-01-16 1:00AM EDT | 2024-12-20 | 171.64 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ250117P00514780 | 2024-03-26 12:46PM EDT | 2025-01-17 | 69.10 | 84.26 | 86.03 | 0.00 | - | 2 | 0 | 23.52% |
| QQQ250620P00514780 | 2024-01-16 1:02AM EDT | 2025-06-20 | 172.07 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ251219P00514780 | 2024-01-16 1:04AM EDT | 2025-12-19 | 170.92 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260116P00514780 | 2024-05-06 3:27PM EDT | 2026-01-16 | 75.49 | 75.35 | 79.50 | 0.00 | - | 27 | 12 | 11.00% |
© 2024 Yahoo. All rights reserved.