Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:18AM EDT. Market open.
Strike:204.78
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00204780 | 2024-05-17 10:04AM EDT | 2024-06-21 | 248.27 | 250.80 | 251.30 | 0.00 | - | 1 | 43 | 139.75% |
| QQQ241220C00204780 | 2024-04-16 2:50PM EDT | 2024-12-20 | 234.10 | 251.80 | 252.18 | 0.00 | - | 1 | 2 | 59.53% |
| QQQ250117C00204780 | 2024-05-06 11:11AM EDT | 2025-01-17 | 238.90 | 255.33 | 255.79 | 0.00 | - | 1 | 479 | 68.77% |
| QQQ250620C00204780 | 2024-01-16 1:01AM EDT | 2025-06-20 | 180.45 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ251219C00204780 | 2023-12-19 4:16PM EDT | 2025-12-19 | 218.98 | 221.42 | 225.00 | 0.00 | - | - | 2 | 0.00% |
| QQQ260116C00204780 | 2024-05-10 12:32PM EDT | 2026-01-16 | 250.00 | 261.00 | 265.83 | 0.00 | - | 1 | 12 | 55.10% |
| QQQ260618C00204780 | 2024-04-01 9:33AM EDT | 2026-06-18 | 261.00 | 234.19 | 237.31 | 0.00 | - | 5 | 6 | 0.00% |
| QQQ261218C00204780 | 2024-05-17 2:51PM EDT | 2026-12-18 | 265.75 | 267.68 | 272.50 | 0.00 | - | 3 | 277 | 50.55% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00204780 | 2024-05-07 10:40AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,994 | 78.13% |
| QQQ240920P00204780 | 2024-05-20 10:48AM EDT | 2024-09-20 | 0.04 | 0.03 | 0.04 | 0.00 | - | 11 | 1,058 | 46.88% |
| QQQ241220P00204780 | 2024-05-21 11:03AM EDT | 2024-12-20 | 0.15 | 0.14 | 0.17 | -0.05 | -20.00% | 3 | 2,821 | 41.07% |
| QQQ250117P00204780 | 2024-05-21 10:03AM EDT | 2025-01-17 | 0.22 | 0.16 | 0.27 | +0.01 | +4.76% | 8 | 1,305 | 40.77% |
| QQQ250620P00204780 | 2024-05-09 11:02AM EDT | 2025-06-20 | 0.79 | 0.44 | 0.87 | 0.00 | - | 3 | 203 | 37.37% |
| QQQ251219P00204780 | 2024-05-09 12:21PM EDT | 2025-12-19 | 1.33 | 0.88 | 1.43 | 0.00 | - | 1 | 113 | 33.51% |
| QQQ260116P00204780 | 2024-05-14 9:30AM EDT | 2026-01-16 | 1.35 | 0.98 | 1.92 | 0.00 | - | 1 | 20 | 34.47% |
| QQQ260618P00204780 | 2024-05-15 1:44PM EDT | 2026-06-18 | 1.72 | 0.69 | 2.91 | 0.00 | - | 4 | 202 | 33.36% |
| QQQ261218P00204780 | 2024-05-21 10:59AM EDT | 2026-12-18 | 2.56 | 2.32 | 3.20 | -0.64 | -20.71% | 2 | 900 | 30.54% |
© 2024 Yahoo. All rights reserved.