Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:220.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00220000 | 2024-05-06 10:00AM EDT | 2024-05-17 | 218.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240531C00220000 | 2024-04-29 12:56PM EDT | 2024-05-31 | 213.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240621C00220000 | 2024-04-15 12:23PM EDT | 2024-06-21 | 220.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ240719C00220000 | 2024-05-08 12:35PM EDT | 2024-07-19 | 221.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240920C00220000 | 2024-04-24 10:05AM EDT | 2024-09-20 | 212.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ241220C00220000 | 2024-04-15 2:47PM EDT | 2024-12-20 | 218.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250117C00220000 | 2023-12-20 12:02PM EDT | 2025-01-17 | 200.19 | 0.00 | 0.00 | 0.00 | - | 6 | 69 | 0.00% |
| QQQ250321C00220000 | 2024-03-27 2:44PM EDT | 2025-03-21 | 233.00 | 219.89 | 220.70 | 0.00 | - | 1 | 2 | 35.13% |
| QQQ250620C00220000 | 2023-11-30 10:42AM EDT | 2025-06-20 | 184.00 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| QQQ251219C00220000 | 2023-10-02 3:20PM EDT | 2025-12-19 | 165.90 | 157.64 | 161.43 | 0.00 | - | 2 | 5 | 0.00% |
| QQQ260116C00220000 | 2023-11-08 2:13PM EDT | 2026-01-16 | 173.54 | 189.00 | 193.50 | 0.00 | - | 1 | 13 | 0.00% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00220000 | 2024-04-22 3:51PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 50.00% |
| QQQ240524P00220000 | 2024-04-09 1:07PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QQQ240621P00220000 | 2024-05-07 4:00PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| QQQ240719P00220000 | 2024-05-07 2:58PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QQQ240816P00220000 | 2024-05-08 3:47PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| QQQ240920P00220000 | 2024-05-08 10:08AM EDT | 2024-09-20 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ241018P00220000 | 2024-04-24 9:44AM EDT | 2024-10-18 | 0.25 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| QQQ241115P00220000 | 2024-05-07 9:42AM EDT | 2024-11-15 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QQQ241220P00220000 | 2024-05-03 10:38AM EDT | 2024-12-20 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QQQ250117P00220000 | 2023-12-13 3:40PM EDT | 2025-01-17 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2 | 9,360 | 12.50% |
| QQQ250321P00220000 | 2024-05-07 3:46PM EDT | 2025-03-21 | 0.53 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| QQQ250620P00220000 | 2023-12-20 4:36PM EDT | 2025-06-20 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| QQQ251219P00220000 | 2023-12-26 10:30AM EDT | 2025-12-19 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 12.50% |
| QQQ260116P00220000 | 2023-12-22 3:23PM EDT | 2026-01-16 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 12.50% |
| QQQ260618P00220000 | 2023-12-21 3:56PM EDT | 2026-06-18 | 4.88 | 0.00 | 0.00 | 0.00 | - | 105 | 77 | 12.50% |
© 2024 Yahoo. All rights reserved.