Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:524.78
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00524780 | 2024-04-23 10:47AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 1,919 | 36.72% |
| QQQ240621C00524780 | 2024-05-02 10:50AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 523 | 17.68% |
| QQQ240920C00524780 | 2024-05-09 10:15AM EDT | 2024-09-20 | 0.71 | 0.72 | 0.73 | -0.15 | -17.44% | 51 | 2,302 | 16.16% |
| QQQ241220C00524780 | 2024-05-08 3:48PM EDT | 2024-12-20 | 3.85 | 3.71 | 3.74 | 0.00 | - | 25 | 2,097 | 18.19% |
| QQQ250117C00524780 | 2024-05-08 3:54PM EDT | 2025-01-17 | 4.85 | 4.66 | 4.78 | 0.00 | - | 1 | 3,542 | 18.45% |
| QQQ250620C00524780 | 2024-05-09 11:34AM EDT | 2025-06-20 | 12.79 | 12.31 | 12.66 | +0.41 | +3.31% | 26 | 370 | 20.64% |
| QQQ251219C00524780 | 2024-05-06 11:58AM EDT | 2025-12-19 | 22.62 | 22.52 | 22.94 | 0.00 | - | 6 | 4,106 | 22.56% |
| QQQ260116C00524780 | 2024-05-06 11:58AM EDT | 2026-01-16 | 23.67 | 22.21 | 25.63 | 0.00 | - | 69 | 379 | 23.34% |
| QQQ260618C00524780 | 2024-05-06 11:58AM EDT | 2026-06-18 | 32.44 | 30.51 | 35.27 | 0.00 | - | 2 | 122 | 24.92% |
| QQQ261218C00524780 | 2024-04-01 10:03AM EDT | 2026-12-18 | 50.16 | 34.01 | 38.50 | 0.00 | - | 2 | 11 | 23.58% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00524780 | 2024-01-31 12:29PM EDT | 2024-05-17 | 105.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240621P00524780 | 2024-01-31 12:14PM EDT | 2024-06-21 | 105.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| QQQ240920P00524780 | 2024-03-07 5:09PM EDT | 2024-09-20 | 80.13 | 84.30 | 84.61 | 0.00 | - | - | 0 | 16.71% |
| QQQ241220P00524780 | 2024-01-16 1:00AM EDT | 2024-12-20 | 181.11 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ250117P00524780 | 2024-05-06 3:33PM EDT | 2025-01-17 | 85.85 | 83.89 | 84.20 | 0.00 | - | 1 | 0 | 10.93% |
| QQQ250620P00524780 | 2024-05-01 2:39PM EDT | 2025-06-20 | 99.11 | 83.22 | 84.90 | 0.00 | - | 8 | 0 | 10.25% |
| QQQ251219P00524780 | 2024-04-19 1:30PM EDT | 2025-12-19 | 107.72 | 83.03 | 86.13 | 0.00 | - | 4 | 0 | 10.05% |
| QQQ260116P00524780 | 2024-04-19 11:46AM EDT | 2026-01-16 | 106.34 | 82.88 | 86.73 | 0.00 | - | 25 | 0 | 10.40% |
| QQQ260618P00524780 | 2024-01-16 1:05AM EDT | 2026-06-18 | 181.00 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ261218P00524780 | 2024-03-08 10:42AM EDT | 2026-12-18 | 87.42 | 87.50 | 92.44 | 0.00 | - | 1 | 1 | 11.70% |
© 2024 Yahoo. All rights reserved.