Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:269.78
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00269780 | 2024-05-20 3:42PM EDT | 2024-06-21 | 186.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240628C00269780 | 2023-12-14 10:34AM EDT | 2024-06-28 | 142.65 | 145.62 | 146.08 | 0.00 | - | - | 3 | 0.00% |
| QQQ240920C00269780 | 2024-01-16 1:00AM EDT | 2024-09-20 | 132.88 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240930C00269780 | 2024-03-22 2:07PM EDT | 2024-09-30 | 184.65 | 151.15 | 151.72 | 0.00 | - | 3 | 52 | 0.00% |
| QQQ241220C00269780 | 2024-04-22 1:21PM EDT | 2024-12-20 | 158.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QQQ250117C00269780 | 2024-05-20 10:22AM EDT | 2025-01-17 | 193.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ250620C00269780 | 2024-04-17 3:58PM EDT | 2025-06-20 | 173.78 | 194.68 | 197.25 | 0.00 | - | 4 | 21 | 46.74% |
| QQQ251219C00269780 | 2023-12-21 4:41PM EDT | 2025-12-19 | 162.68 | 173.76 | 176.75 | 0.00 | - | - | 195 | 0.00% |
| QQQ260116C00269780 | 2024-05-09 3:46PM EDT | 2026-01-16 | 192.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ260618C00269780 | 2023-12-20 3:48PM EDT | 2026-06-18 | 167.60 | 178.00 | 182.50 | 0.00 | - | - | 151 | 0.00% |
| QQQ261218C00269780 | 2024-05-20 9:49AM EDT | 2026-12-18 | 214.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00269780 | 2024-05-14 10:50AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 25.00% |
| QQQ240628P00269780 | 2024-05-17 10:49AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| QQQ240920P00269780 | 2024-05-16 9:52AM EDT | 2024-09-20 | 0.18 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| QQQ240930P00269780 | 2024-05-16 10:45AM EDT | 2024-09-30 | 0.18 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| QQQ241220P00269780 | 2024-05-16 12:03PM EDT | 2024-12-20 | 0.62 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| QQQ250117P00269780 | 2024-05-17 3:12PM EDT | 2025-01-17 | 0.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QQQ250620P00269780 | 2024-05-16 9:41AM EDT | 2025-06-20 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ251219P00269780 | 2024-05-15 2:13PM EDT | 2025-12-19 | 3.15 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| QQQ260116P00269780 | 2024-05-13 10:24AM EDT | 2026-01-16 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ260618P00269780 | 2024-04-22 1:30PM EDT | 2026-06-18 | 7.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| QQQ261218P00269780 | 2024-05-08 3:29PM EDT | 2026-12-18 | 7.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.