Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:225.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00225000 | 2024-03-19 3:27PM EDT | 2024-05-17 | 214.70 | 198.95 | 199.40 | 0.00 | - | 3 | 3 | 0.00% |
| QQQ240621C00225000 | 2024-04-26 3:08PM EDT | 2024-06-21 | 208.62 | 207.84 | 208.33 | +7.81 | +3.89% | 4 | 7 | 96.17% |
| QQQ240719C00225000 | 2024-04-01 12:30PM EDT | 2024-07-19 | 222.85 | 208.03 | 208.55 | 0.00 | - | - | 1 | 80.20% |
| QQQ240920C00225000 | 2023-08-02 3:12PM EDT | 2024-09-20 | 163.02 | 163.20 | 166.27 | 0.00 | - | - | 1 | 0.00% |
| QQQ241220C00225000 | 2024-04-19 3:27PM EDT | 2024-12-20 | 197.49 | 212.80 | 213.47 | 0.00 | - | 1 | 1 | 62.23% |
| QQQ250117C00225000 | 2023-12-20 12:05PM EDT | 2025-01-17 | 195.18 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 0.00% |
| QQQ250620C00225000 | 2023-11-20 2:33PM EDT | 2025-06-20 | 181.91 | 190.86 | 194.70 | 0.00 | - | 4 | 7 | 0.00% |
| QQQ251219C00225000 | 2023-10-18 9:36AM EDT | 2025-12-19 | 166.51 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| QQQ260116C00225000 | 2023-11-13 2:05PM EDT | 2026-01-16 | 175.38 | 194.00 | 199.13 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ260618C00225000 | 2023-12-20 12:07PM EDT | 2026-06-18 | 205.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00225000 | 2024-04-22 3:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 400 | 996 | 78.13% |
| QQQ240524P00225000 | 2024-04-11 12:14PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 71.09% |
| QQQ240531P00225000 | 2024-04-23 11:39AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 64.06% |
| QQQ240621P00225000 | 2024-04-26 3:34PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 50 | 18 | 53.52% |
| QQQ240719P00225000 | 2024-04-22 11:02AM EDT | 2024-07-19 | 0.11 | 0.04 | 0.06 | 0.00 | - | 5 | 237 | 48.54% |
| QQQ240920P00225000 | 2024-04-18 10:53AM EDT | 2024-09-20 | 0.30 | 0.16 | 0.19 | 0.00 | - | 50 | 183 | 41.60% |
| QQQ241018P00225000 | 2024-04-26 9:57AM EDT | 2024-10-18 | 0.24 | 0.22 | 0.28 | -0.06 | -20.00% | 10 | 17 | 40.02% |
| QQQ241115P00225000 | 2024-04-19 3:39PM EDT | 2024-11-15 | 0.67 | 0.32 | 0.39 | 0.00 | - | 100 | 597 | 38.82% |
| QQQ241220P00225000 | 2024-04-23 3:21PM EDT | 2024-12-20 | 0.56 | 0.48 | 0.52 | 0.00 | - | 4 | 22 | 37.31% |
| QQQ250117P00225000 | 2023-12-18 11:09AM EDT | 2025-01-17 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 12.50% |
| QQQ250321P00225000 | 2024-04-24 1:45PM EDT | 2025-03-21 | 0.91 | 0.71 | 0.98 | 0.00 | - | 6 | 13 | 34.97% |
| QQQ250620P00225000 | 2023-12-26 11:21AM EDT | 2025-06-20 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 12.50% |
| QQQ251219P00225000 | 2023-12-21 1:26PM EDT | 2025-12-19 | 3.86 | 0.00 | 0.00 | 0.00 | - | 35 | 35 | 12.50% |
| QQQ260116P00225000 | 2023-12-21 3:10PM EDT | 2026-01-16 | 4.04 | 0.00 | 0.00 | 0.00 | - | 34 | 20 | 12.50% |
| QQQ260618P00225000 | 2023-11-14 2:25PM EDT | 2026-06-18 | 5.10 | 2.50 | 7.00 | 0.00 | - | 1 | 11 | 34.21% |
© 2024 Yahoo. All rights reserved.