Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:265.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00265000 | 2024-02-16 12:16PM EDT | 2024-05-17 | 171.38 | 171.19 | 171.62 | 0.00 | - | 1 | 1 | 132.28% |
| QQQ240621C00265000 | 2024-04-18 9:41AM EDT | 2024-06-21 | 162.00 | 172.80 | 173.24 | 0.00 | - | 3 | 3 | 85.51% |
| QQQ240628C00265000 | 2023-11-27 2:41PM EDT | 2024-06-28 | 133.74 | 0.00 | 0.00 | 0.00 | - | - | 38 | 0.00% |
| QQQ240719C00265000 | 2024-04-15 12:23PM EDT | 2024-07-19 | 176.15 | 173.16 | 173.62 | 0.00 | - | 13 | 11 | 70.24% |
| QQQ240816C00265000 | 2024-04-19 2:16PM EDT | 2024-08-16 | 155.55 | 174.33 | 174.80 | 0.00 | - | 1 | 1 | 65.05% |
| QQQ240920C00265000 | 2024-01-17 10:48AM EDT | 2024-09-20 | 148.05 | 175.01 | 175.38 | 0.00 | - | 1 | 5 | 58.35% |
| QQQ240930C00265000 | 2023-12-01 10:53AM EDT | 2024-09-30 | 133.94 | 0.00 | 0.00 | 0.00 | - | 62 | 62 | 0.00% |
| QQQ241220C00265000 | 2023-12-13 3:12PM EDT | 2024-12-20 | 149.68 | 157.08 | 158.30 | 0.00 | - | 3 | 410 | 0.00% |
| QQQ250117C00265000 | 2023-12-26 1:03PM EDT | 2025-01-17 | 158.09 | 0.00 | 0.00 | 0.00 | - | 1 | 757 | 0.00% |
| QQQ250321C00265000 | 2024-04-08 11:32AM EDT | 2025-03-21 | 189.56 | 182.09 | 183.00 | 0.00 | - | 1 | 4 | 50.51% |
| QQQ250620C00265000 | 2023-10-20 12:22PM EDT | 2025-06-20 | 119.30 | 141.24 | 145.09 | 0.00 | - | 2 | 141 | 0.00% |
| QQQ251219C00265000 | 2023-10-16 1:16PM EDT | 2025-12-19 | 137.64 | 146.74 | 150.61 | 0.00 | - | 120 | 60 | 0.00% |
| QQQ260116C00265000 | 2023-12-19 11:23AM EDT | 2026-01-16 | 168.58 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00265000 | 2024-05-01 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 247 | 581 | 75.00% |
| QQQ240524P00265000 | 2024-04-19 1:24PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.01 | 0.00 | - | 80 | 508 | 60.94% |
| QQQ240531P00265000 | 2024-04-19 11:45AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.05 | 0.00 | - | 30 | 31 | 60.55% |
| QQQ240621P00265000 | 2024-04-23 10:31AM EDT | 2024-06-21 | 0.09 | 0.02 | 0.03 | 0.00 | - | 3 | 284 | 46.48% |
| QQQ240628P00265000 | 2023-12-26 12:36PM EDT | 2024-06-28 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 452 | 25.00% |
| QQQ240719P00265000 | 2024-04-29 1:22PM EDT | 2024-07-19 | 0.12 | 0.06 | 0.08 | 0.00 | - | 8 | 454 | 40.82% |
| QQQ240816P00265000 | 2024-05-03 9:30AM EDT | 2024-08-16 | 0.17 | 0.05 | 0.20 | -0.07 | -29.17% | 5 | 33 | 38.82% |
| QQQ240920P00265000 | 2024-04-18 12:46PM EDT | 2024-09-20 | 0.66 | 0.17 | 0.27 | 0.00 | - | 1 | 61 | 34.91% |
| QQQ240930P00265000 | 2023-12-20 12:11PM EDT | 2024-09-30 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 12.50% |
| QQQ241018P00265000 | 2024-05-03 3:32PM EDT | 2024-10-18 | 0.37 | 0.30 | 0.46 | -0.15 | -28.85% | 80 | 62 | 34.28% |
| QQQ241115P00265000 | 2024-04-29 12:33PM EDT | 2024-11-15 | 0.72 | 0.46 | 0.64 | 0.00 | - | 2 | 89 | 33.34% |
| QQQ241220P00265000 | 2024-04-26 10:45AM EDT | 2024-12-20 | 1.08 | 0.66 | 0.87 | 0.00 | - | 83 | 608 | 32.25% |
| QQQ250117P00265000 | 2023-12-21 11:10AM EDT | 2025-01-17 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3,187 | 12.50% |
| QQQ250321P00265000 | 2024-04-19 1:27PM EDT | 2025-03-21 | 2.49 | 1.17 | 1.49 | 0.00 | - | 2 | 3 | 30.01% |
| QQQ250620P00265000 | 2023-12-20 11:21AM EDT | 2025-06-20 | 4.57 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 6.25% |
| QQQ251219P00265000 | 2023-12-21 3:10PM EDT | 2025-12-19 | 6.79 | 0.00 | 0.00 | 0.00 | - | 4 | 790 | 6.25% |
| QQQ260116P00265000 | 2023-11-06 3:53PM EDT | 2026-01-16 | 9.90 | 7.75 | 9.31 | 0.00 | - | 18 | 19 | 33.44% |
| QQQ260618P00265000 | 2023-12-19 2:51PM EDT | 2026-06-18 | 7.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
© 2024 Yahoo. All rights reserved.