Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:259.78
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00259780 | 2024-05-16 3:56PM EDT | 2024-06-21 | 193.77 | 0.00 | 0.00 | 0.00 | - | 1 | 462 | 0.00% |
| QQQ240628C00259780 | 2024-02-22 4:38PM EDT | 2024-06-28 | 183.30 | 189.75 | 190.16 | 0.00 | - | 21 | 34 | 0.00% |
| QQQ240920C00259780 | 2024-03-15 10:46AM EDT | 2024-09-20 | 182.61 | 184.59 | 185.08 | 0.00 | - | 5 | 8 | 0.00% |
| QQQ240930C00259780 | 2024-02-23 12:23PM EDT | 2024-09-30 | 184.40 | 192.85 | 193.27 | 0.00 | - | 4 | 73 | 0.00% |
| QQQ241220C00259780 | 2024-05-15 3:03PM EDT | 2024-12-20 | 200.03 | 0.00 | 0.00 | 0.00 | - | 30 | 93 | 0.00% |
| QQQ250117C00259780 | 2024-05-20 12:59PM EDT | 2025-01-17 | 203.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1,129 | 0.00% |
| QQQ250620C00259780 | 2024-02-08 2:25PM EDT | 2025-06-20 | 189.62 | 193.44 | 197.32 | 0.00 | - | 1 | 98 | 31.98% |
| QQQ251219C00259780 | 2024-01-16 1:03AM EDT | 2025-12-19 | 140.73 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260116C00259780 | 2024-03-05 12:23PM EDT | 2026-01-16 | 198.50 | 203.46 | 206.89 | 0.00 | - | 1 | 14 | 39.49% |
| QQQ260618C00259780 | 2024-04-22 11:10AM EDT | 2026-06-18 | 182.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ261218C00259780 | 2024-03-08 11:09AM EDT | 2026-12-18 | 216.50 | 210.50 | 215.00 | 0.00 | - | 6 | 6 | 38.00% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00259780 | 2024-05-10 3:32PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 16,174 | 50.00% |
| QQQ240628P00259780 | 2024-04-22 3:02PM EDT | 2024-06-28 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 623 | 25.00% |
| QQQ240920P00259780 | 2024-05-17 3:03PM EDT | 2024-09-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 76 | 8,341 | 25.00% |
| QQQ240930P00259780 | 2024-05-17 1:22PM EDT | 2024-09-30 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 236 | 12.50% |
| QQQ241220P00259780 | 2024-05-10 11:38AM EDT | 2024-12-20 | 0.62 | 0.00 | 0.00 | 0.00 | - | 20 | 2,087 | 12.50% |
| QQQ250117P00259780 | 2024-05-15 3:08PM EDT | 2025-01-17 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 3,202 | 12.50% |
| QQQ250620P00259780 | 2024-05-20 2:31PM EDT | 2025-06-20 | 1.41 | 0.00 | 0.00 | 0.00 | - | 11 | 462 | 12.50% |
| QQQ251219P00259780 | 2024-05-08 2:11PM EDT | 2025-12-19 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1 | 1,209 | 6.25% |
| QQQ260116P00259780 | 2024-05-20 12:45PM EDT | 2026-01-16 | 3.04 | 0.00 | 0.00 | 0.00 | - | 2 | 132 | 6.25% |
| QQQ260618P00259780 | 2024-05-16 11:38AM EDT | 2026-06-18 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 6.25% |
| QQQ261218P00259780 | 2024-05-13 3:58PM EDT | 2026-12-18 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 467 | 6.25% |
© 2024 Yahoo. All rights reserved.