Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:18AM EDT. Market open.
Strike:299.78
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00299780 | 2024-05-20 11:28AM EDT | 2024-06-21 | 156.34 | 155.29 | 155.74 | 0.00 | - | 1 | 6,722 | 81.13% |
| QQQ240628C00299780 | 2024-05-09 3:11PM EDT | 2024-06-28 | 143.31 | 155.27 | 155.67 | 0.00 | - | 10 | 143 | 73.06% |
| QQQ240920C00299780 | 2024-05-15 3:46PM EDT | 2024-09-20 | 158.45 | 159.19 | 159.49 | 0.00 | - | 1 | 149 | 55.00% |
| QQQ240930C00299780 | 2024-04-30 11:38AM EDT | 2024-09-30 | 136.18 | 158.99 | 159.39 | 0.00 | - | 1 | 32 | 52.49% |
| QQQ241220C00299780 | 2024-04-19 12:14PM EDT | 2024-12-20 | 128.52 | 160.71 | 161.07 | 0.00 | - | 4 | 5,189 | 45.08% |
| QQQ250117C00299780 | 2024-05-16 12:07PM EDT | 2025-01-17 | 163.65 | 163.75 | 164.23 | 0.00 | - | 1 | 4,747 | 47.49% |
| QQQ250620C00299780 | 2024-05-16 9:46AM EDT | 2025-06-20 | 169.98 | 169.35 | 172.32 | 0.00 | - | 2 | 221 | 45.72% |
| QQQ251219C00299780 | 2024-05-15 1:53PM EDT | 2025-12-19 | 176.00 | 176.19 | 180.07 | 0.00 | - | 2 | 208 | 43.83% |
| QQQ260116C00299780 | 2024-05-20 12:59PM EDT | 2026-01-16 | 181.20 | 176.50 | 181.00 | 0.00 | - | 2 | 98 | 43.48% |
| QQQ260618C00299780 | 2024-05-09 2:31PM EDT | 2026-06-18 | 172.10 | 182.03 | 187.00 | 0.00 | - | 3 | 204 | 42.64% |
| QQQ261218C00299780 | 2024-05-20 3:19PM EDT | 2026-12-18 | 192.30 | 188.50 | 193.00 | 0.00 | - | 7 | 127 | 41.56% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00299780 | 2024-05-17 3:13PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 36,258 | 48.44% |
| QQQ240628P00299780 | 2024-05-20 9:32AM EDT | 2024-06-28 | 0.05 | 0.03 | 0.05 | 0.00 | - | 4 | 720 | 46.09% |
| QQQ240920P00299780 | 2024-05-16 3:26PM EDT | 2024-09-20 | 0.34 | 0.26 | 0.27 | 0.00 | - | 31 | 6,449 | 31.49% |
| QQQ240930P00299780 | 2024-05-13 1:31PM EDT | 2024-09-30 | 0.53 | 0.26 | 0.35 | 0.00 | - | 1 | 1,017 | 31.37% |
| QQQ241220P00299780 | 2024-05-20 9:55AM EDT | 2024-12-20 | 1.00 | 0.93 | 0.96 | 0.00 | - | 1 | 22,804 | 28.89% |
| QQQ250117P00299780 | 2024-05-21 9:54AM EDT | 2025-01-17 | 1.16 | 1.11 | 1.23 | +0.01 | +0.86% | 80 | 12,171 | 28.39% |
| QQQ250620P00299780 | 2024-05-20 2:18PM EDT | 2025-06-20 | 2.70 | 2.41 | 2.96 | 0.00 | - | 2 | 3,911 | 26.53% |
| QQQ251219P00299780 | 2024-05-17 2:40PM EDT | 2025-12-19 | 4.94 | 4.38 | 4.82 | 0.00 | - | 38 | 2,800 | 24.71% |
| QQQ260116P00299780 | 2024-05-17 9:49AM EDT | 2026-01-16 | 5.10 | 3.96 | 5.92 | 0.00 | - | 1 | 5,345 | 25.50% |
| QQQ260618P00299780 | 2024-05-20 11:03AM EDT | 2026-06-18 | 6.69 | 5.00 | 7.95 | 0.00 | - | 5 | 96 | 24.80% |
| QQQ261218P00299780 | 2024-05-20 3:40PM EDT | 2026-12-18 | 8.57 | 7.92 | 10.50 | 0.00 | - | 1 | 458 | 24.30% |
© 2024 Yahoo. All rights reserved.