Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:57PM EDT. Market open.
Strike:295.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00295000 | 2024-04-19 12:02PM EDT | 2024-05-17 | 123.91 | 137.42 | 137.83 | 0.00 | - | 7 | 14 | 79.05% |
| QQQ240621C00295000 | 2024-04-24 9:52AM EDT | 2024-06-21 | 137.24 | 139.15 | 139.56 | 0.00 | - | 1 | 6 | 62.79% |
| QQQ240628C00295000 | 2023-11-27 2:40PM EDT | 2024-06-28 | 105.76 | 0.00 | 0.00 | 0.00 | - | 409 | 381 | 0.00% |
| QQQ240920C00295000 | 2024-04-02 12:18PM EDT | 2024-09-20 | 151.60 | 143.07 | 143.50 | 0.00 | - | 5 | 17 | 50.37% |
| QQQ241115C00295000 | 2024-04-19 2:21PM EDT | 2024-11-15 | 131.63 | 145.41 | 145.87 | 0.00 | - | 2 | 2 | 47.19% |
| QQQ241220C00295000 | 2024-04-01 2:12PM EDT | 2024-12-20 | 161.00 | 147.25 | 147.78 | 0.00 | - | 2 | 46 | 46.51% |
| QQQ250117C00295000 | 2023-12-21 1:07PM EDT | 2025-01-17 | 127.87 | 0.00 | 0.00 | 0.00 | - | 44 | 311 | 0.00% |
| QQQ250620C00295000 | 2023-10-17 12:08PM EDT | 2025-06-20 | 107.58 | 116.68 | 120.50 | 0.00 | - | 2 | 14 | 0.00% |
| QQQ251219C00295000 | 2023-10-16 1:15PM EDT | 2025-12-19 | 115.52 | 123.40 | 127.27 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ260116C00295000 | 2023-12-18 11:21AM EDT | 2026-01-16 | 141.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ260618C00295000 | 2023-12-20 3:48PM EDT | 2026-06-18 | 148.15 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00295000 | 2024-04-24 1:37PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.02 | 0.00 | - | 28 | 654 | 51.17% |
| QQQ240524P00295000 | 2024-04-19 3:05PM EDT | 2024-05-24 | 0.16 | 0.03 | 0.04 | 0.00 | - | 10 | 11 | 48.63% |
| QQQ240531P00295000 | 2024-04-26 11:01AM EDT | 2024-05-31 | 0.05 | 0.04 | 0.06 | -0.11 | -68.75% | 1 | 2 | 45.51% |
| QQQ240621P00295000 | 2024-04-26 10:53AM EDT | 2024-06-21 | 0.13 | 0.12 | 0.13 | -0.03 | -18.75% | 85 | 339 | 39.40% |
| QQQ240628P00295000 | 2023-12-26 4:58PM EDT | 2024-06-28 | 1.59 | 0.00 | 0.00 | 0.00 | - | 2 | 3,034 | 12.50% |
| QQQ240719P00295000 | 2024-04-24 11:21AM EDT | 2024-07-19 | 0.33 | 0.26 | 0.27 | 0.00 | - | 3 | 396 | 35.40% |
| QQQ240816P00295000 | 2024-04-25 10:50AM EDT | 2024-08-16 | 0.48 | 0.42 | 0.45 | -0.16 | -25.00% | 1 | 16 | 33.01% |
| QQQ240920P00295000 | 2024-04-24 1:54PM EDT | 2024-09-20 | 0.85 | 0.73 | 0.75 | 0.00 | - | 22 | 1,104 | 31.26% |
| QQQ240930P00295000 | 2023-12-21 1:22PM EDT | 2024-09-30 | 3.47 | 0.00 | 0.00 | 0.00 | - | 2 | 841 | 12.50% |
| QQQ241018P00295000 | 2024-04-25 9:50AM EDT | 2024-10-18 | 1.37 | 1.01 | 1.06 | 0.00 | - | 1 | 27 | 30.44% |
| QQQ241115P00295000 | 2024-04-22 9:38AM EDT | 2024-11-15 | 2.23 | 1.37 | 1.43 | 0.00 | - | 1 | 22 | 29.90% |
| QQQ241220P00295000 | 2024-04-25 10:33AM EDT | 2024-12-20 | 2.24 | 1.81 | 1.84 | 0.00 | - | 11 | 265 | 29.05% |
| QQQ250117P00295000 | 2023-12-21 4:32PM EDT | 2025-01-17 | 5.06 | 0.00 | 0.00 | 0.00 | - | 1 | 629 | 6.25% |
| QQQ250321P00295000 | 2024-04-24 11:04AM EDT | 2025-03-21 | 3.17 | 2.80 | 2.93 | 0.00 | - | 1 | 5 | 27.38% |
| QQQ250620P00295000 | 2023-12-19 11:32AM EDT | 2025-06-20 | 7.01 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 6.25% |
| QQQ251219P00295000 | 2023-12-20 12:07PM EDT | 2025-12-19 | 9.37 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 6.25% |
| QQQ260116P00295000 | 2023-11-27 2:22PM EDT | 2026-01-16 | 11.79 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 6.25% |
| QQQ260618P00295000 | 2023-12-21 2:45PM EDT | 2026-06-18 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 508 | 6.25% |
© 2024 Yahoo. All rights reserved.