Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:264.78
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00264780 | 2024-05-20 3:55PM EDT | 2024-06-21 | 190.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240628C00264780 | 2024-02-07 2:25PM EDT | 2024-06-28 | 172.10 | 178.46 | 178.92 | 0.00 | - | 1 | 39 | 0.00% |
| QQQ240920C00264780 | 2024-03-15 10:44AM EDT | 2024-09-20 | 177.94 | 179.76 | 180.26 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240930C00264780 | 2024-04-16 10:42AM EDT | 2024-09-30 | 172.31 | 191.03 | 191.33 | 0.00 | - | 3 | 65 | 47.95% |
| QQQ241220C00264780 | 2024-05-16 1:57PM EDT | 2024-12-20 | 196.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ250117C00264780 | 2024-05-15 12:13PM EDT | 2025-01-17 | 193.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250620C00264780 | 2024-04-19 10:08AM EDT | 2025-06-20 | 173.25 | 199.27 | 201.85 | 0.00 | - | 2 | 149 | 47.51% |
| QQQ251219C00264780 | 2024-05-13 2:02PM EDT | 2025-12-19 | 199.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ260116C00264780 | 2023-12-19 11:23AM EDT | 2026-01-16 | 168.58 | 168.88 | 173.50 | 0.00 | - | - | 21 | 0.00% |
| QQQ261218C00264780 | 2024-05-20 9:37AM EDT | 2026-12-18 | 218.67 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00264780 | 2024-05-13 2:24PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 25.00% |
| QQQ240628P00264780 | 2024-05-08 3:46PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| QQQ240920P00264780 | 2024-05-17 1:14PM EDT | 2024-09-20 | 0.17 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| QQQ240930P00264780 | 2024-05-17 3:15PM EDT | 2024-09-30 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QQQ241220P00264780 | 2024-05-15 3:01PM EDT | 2024-12-20 | 0.56 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| QQQ250117P00264780 | 2024-04-26 11:17AM EDT | 2025-01-17 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ250620P00264780 | 2024-05-09 12:22PM EDT | 2025-06-20 | 1.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QQQ251219P00264780 | 2024-05-06 12:37PM EDT | 2025-12-19 | 3.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ260116P00264780 | 2024-05-06 10:34AM EDT | 2026-01-16 | 3.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QQQ260618P00264780 | 2024-05-14 3:37PM EDT | 2026-06-18 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ261218P00264780 | 2024-05-03 12:08PM EDT | 2026-12-18 | 6.88 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.