Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:29PM EDT. Market open.
Strike:549.78
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00549780 | 2024-04-30 4:03PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 10,699 | 46.09% |
| QQQ240621C00549780 | 2024-05-08 4:06PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 3,025 | 20.70% |
| QQQ240920C00549780 | 2024-05-03 9:30AM EDT | 2024-09-20 | 0.25 | 0.21 | 0.22 | 0.00 | - | 1 | 298 | 16.33% |
| QQQ241220C00549780 | 2024-05-09 9:43AM EDT | 2024-12-20 | 1.63 | 1.66 | 1.68 | -0.07 | -4.12% | 48 | 911 | 17.82% |
| QQQ250117C00549780 | 2024-05-08 2:30PM EDT | 2025-01-17 | 2.37 | 2.23 | 2.37 | 0.00 | - | 28 | 1,675 | 18.15% |
| QQQ250620C00549780 | 2024-05-09 12:07PM EDT | 2025-06-20 | 7.60 | 7.55 | 7.75 | +1.70 | +28.81% | 1 | 1,525 | 19.88% |
| QQQ251219C00549780 | 2024-04-26 9:40AM EDT | 2025-12-19 | 14.80 | 15.81 | 16.13 | 0.00 | - | 25 | 6,763 | 21.68% |
| QQQ260116C00549780 | 2024-05-06 12:01PM EDT | 2026-01-16 | 16.55 | 15.93 | 18.63 | 0.00 | - | 10 | 600 | 22.52% |
| QQQ260618C00549780 | 2024-04-26 2:01PM EDT | 2026-06-18 | 24.05 | 23.04 | 27.49 | 0.00 | - | 1 | 43 | 24.15% |
| QQQ261218C00549780 | 2024-03-12 11:03AM EDT | 2026-12-18 | 36.54 | 36.00 | 40.50 | 0.00 | - | 1 | 3 | 26.62% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00549780 | 2024-01-30 1:03PM EDT | 2024-06-21 | 122.99 | 111.51 | 111.79 | 0.00 | - | 2 | 0 | 44.40% |
| QQQ240920P00549780 | 2024-01-16 1:01AM EDT | 2024-09-20 | 180.29 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220P00549780 | 2024-01-16 1:00AM EDT | 2024-12-20 | 164.72 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ250117P00549780 | 2024-04-24 1:46PM EDT | 2025-01-17 | 122.53 | 109.09 | 109.37 | 0.00 | - | 10 | 0 | 11.50% |
| QQQ250620P00549780 | 2024-01-16 1:02AM EDT | 2025-06-20 | 178.47 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260116P00549780 | 2024-01-31 3:47PM EDT | 2026-01-16 | 127.00 | 103.40 | 105.31 | 0.00 | - | 40 | 0 | 0.00% |
| QQQ260618P00549780 | 2024-01-16 1:05AM EDT | 2026-06-18 | 182.55 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ261218P00549780 | 2024-02-20 10:46AM EDT | 2026-12-18 | 122.15 | 102.31 | 107.00 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.