Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:06AM EDT. Market open.
Strike:249.78
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00249780 | 2024-05-20 9:58AM EDT | 2024-06-21 | 205.69 | 204.47 | 205.04 | 0.00 | - | 1 | 162 | 98.97% |
| QQQ240628C00249780 | 2024-04-12 11:50AM EDT | 2024-06-28 | 193.80 | 193.56 | 193.88 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240920C00249780 | 2024-04-17 2:52PM EDT | 2024-09-20 | 184.04 | 205.69 | 206.00 | 0.00 | - | 5 | 8 | 58.75% |
| QQQ240930C00249780 | 2024-05-16 11:30AM EDT | 2024-09-30 | 208.48 | 207.51 | 207.90 | 0.00 | - | 6 | 149 | 65.24% |
| QQQ241220C00249780 | 2024-05-15 1:14PM EDT | 2024-12-20 | 209.00 | 209.96 | 210.45 | 0.00 | - | 1 | 118 | 58.26% |
| QQQ250117C00249780 | 2024-05-20 12:55PM EDT | 2025-01-17 | 213.01 | 210.70 | 211.20 | 0.00 | - | 1 | 199 | 56.45% |
| QQQ250620C00249780 | 2024-05-16 10:31AM EDT | 2025-06-20 | 215.08 | 214.57 | 217.67 | 0.00 | - | 1 | 330 | 51.91% |
| QQQ251219C00249780 | 2024-04-01 11:33AM EDT | 2025-12-19 | 214.29 | 191.11 | 193.02 | 0.00 | - | 1 | 115 | 0.00% |
| QQQ260116C00249780 | 2023-12-18 12:51PM EDT | 2026-01-16 | 178.86 | 181.51 | 186.50 | 0.00 | - | - | 17 | 0.00% |
| QQQ260618C00249780 | 2024-04-01 9:30AM EDT | 2026-06-18 | 221.99 | 196.06 | 199.20 | 0.00 | - | 5 | 118 | 0.00% |
| QQQ261218C00249780 | 2024-05-16 3:41PM EDT | 2026-12-18 | 230.00 | 228.50 | 233.45 | 0.00 | - | 1 | 47 | 46.74% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00249780 | 2024-05-20 9:32AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 22,504 | 59.38% |
| QQQ240628P00249780 | 2024-05-20 3:33PM EDT | 2024-06-28 | 0.02 | 0.01 | 0.02 | 0.00 | - | 90 | 916 | 58.20% |
| QQQ240920P00249780 | 2024-05-13 2:58PM EDT | 2024-09-20 | 0.16 | 0.09 | 0.10 | 0.00 | - | 16 | 748 | 39.06% |
| QQQ240930P00249780 | 2024-05-17 3:42PM EDT | 2024-09-30 | 0.12 | 0.06 | 0.16 | 0.00 | - | 11 | 442 | 39.55% |
| QQQ241220P00249780 | 2024-05-17 1:28PM EDT | 2024-12-20 | 0.44 | 0.35 | 0.38 | 0.00 | - | 1 | 8,884 | 34.72% |
| QQQ250117P00249780 | 2024-05-20 10:01AM EDT | 2025-01-17 | 0.43 | 0.37 | 0.52 | 0.00 | - | 9 | 4,205 | 34.08% |
| QQQ250620P00249780 | 2024-05-20 1:55PM EDT | 2025-06-20 | 1.23 | 0.95 | 1.55 | 0.00 | - | 2 | 5,030 | 31.75% |
| QQQ251219P00249780 | 2024-05-07 10:01AM EDT | 2025-12-19 | 2.70 | 1.74 | 2.75 | 0.00 | - | 1 | 2,667 | 29.37% |
| QQQ260116P00249780 | 2024-05-20 2:20PM EDT | 2026-01-16 | 2.42 | 2.22 | 2.60 | 0.00 | - | 6 | 319 | 28.35% |
| QQQ260618P00249780 | 2024-05-03 2:02PM EDT | 2026-06-18 | 4.32 | 2.07 | 4.78 | 0.00 | - | 46 | 68 | 29.01% |
| QQQ261218P00249780 | 2024-05-17 2:52PM EDT | 2026-12-18 | 4.60 | 4.50 | 6.46 | 0.00 | - | 1 | 195 | 28.09% |
© 2024 Yahoo. All rights reserved.