Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:284.78
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00284780 | 2024-05-16 3:01PM EDT | 2024-06-21 | 169.63 | 0.00 | 0.00 | 0.00 | - | 5 | 852 | 0.00% |
| QQQ240628C00284780 | 2024-04-30 3:53PM EDT | 2024-06-28 | 143.72 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| QQQ240920C00284780 | 2024-01-24 2:38PM EDT | 2024-09-20 | 153.53 | 159.64 | 160.19 | 0.00 | - | 1 | 7 | 0.00% |
| QQQ240930C00284780 | 2024-04-02 11:20AM EDT | 2024-09-30 | 162.28 | 147.27 | 148.89 | 0.00 | - | 5 | 5 | 0.00% |
| QQQ241220C00284780 | 2024-03-27 11:30AM EDT | 2024-12-20 | 169.06 | 156.01 | 156.55 | 0.00 | - | 8 | 3,534 | 0.00% |
| QQQ250117C00284780 | 2024-05-20 1:27PM EDT | 2025-01-17 | 178.76 | 0.00 | 0.00 | 0.00 | - | 4 | 2,730 | 0.00% |
| QQQ250620C00284780 | 2024-04-17 11:29AM EDT | 2025-06-20 | 163.26 | 180.97 | 183.52 | 0.00 | - | 1 | 121 | 44.47% |
| QQQ251219C00284780 | 2024-04-25 11:34AM EDT | 2025-12-19 | 160.37 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.00% |
| QQQ260116C00284780 | 2024-04-25 12:22PM EDT | 2026-01-16 | 163.17 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| QQQ260618C00284780 | 2024-02-21 11:03AM EDT | 2026-06-18 | 170.90 | 189.50 | 194.03 | 0.00 | - | 2 | 73 | 40.01% |
| QQQ261218C00284780 | 2024-03-04 11:34AM EDT | 2026-12-18 | 196.58 | 192.50 | 197.00 | 0.00 | - | 1 | 6 | 37.75% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00284780 | 2024-05-20 12:09PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 5,386 | 25.00% |
| QQQ240628P00284780 | 2024-05-06 10:40AM EDT | 2024-06-28 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 701 | 25.00% |
| QQQ240920P00284780 | 2024-05-06 1:09PM EDT | 2024-09-20 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 1,238 | 12.50% |
| QQQ240930P00284780 | 2024-03-21 11:54AM EDT | 2024-09-30 | 0.80 | 1.25 | 1.41 | 0.00 | - | 1 | 349 | 43.58% |
| QQQ241220P00284780 | 2024-05-16 3:28PM EDT | 2024-12-20 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 16,451 | 12.50% |
| QQQ250117P00284780 | 2024-05-17 1:26PM EDT | 2025-01-17 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 12,541 | 12.50% |
| QQQ250620P00284780 | 2024-05-15 10:47AM EDT | 2025-06-20 | 2.25 | 0.00 | 0.00 | 0.00 | - | 30 | 1,938 | 6.25% |
| QQQ251219P00284780 | 2024-05-13 9:46AM EDT | 2025-12-19 | 4.38 | 0.00 | 0.00 | 0.00 | - | 1 | 5,588 | 6.25% |
| QQQ260116P00284780 | 2024-05-13 10:24AM EDT | 2026-01-16 | 4.54 | 0.00 | 0.00 | 0.00 | - | 4 | 1,335 | 6.25% |
| QQQ260618P00284780 | 2024-04-19 3:43PM EDT | 2026-06-18 | 9.85 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 6.25% |
| QQQ261218P00284780 | 2024-05-09 1:39PM EDT | 2026-12-18 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2,243 | 6.25% |
© 2024 Yahoo. All rights reserved.