Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:339.78
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00339780 | 2024-05-03 2:11PM EDT | 2024-06-21 | 98.81 | 0.00 | 0.00 | 0.00 | - | 41 | 2,882 | 0.00% |
| QQQ240628C00339780 | 2024-05-14 11:19AM EDT | 2024-06-28 | 107.05 | 0.00 | 0.00 | 0.00 | - | 5 | 97 | 0.00% |
| QQQ240920C00339780 | 2024-05-17 11:43AM EDT | 2024-09-20 | 118.38 | 0.00 | 0.00 | 0.00 | - | 1 | 248 | 0.00% |
| QQQ240930C00339780 | 2024-04-08 9:30AM EDT | 2024-09-30 | 112.11 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| QQQ241220C00339780 | 2024-05-17 9:50AM EDT | 2024-12-20 | 123.77 | 0.00 | 0.00 | 0.00 | - | 1 | 1,766 | 0.00% |
| QQQ250117C00339780 | 2024-05-06 11:26AM EDT | 2025-01-17 | 112.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3,091 | 0.00% |
| QQQ250620C00339780 | 2024-05-13 9:43AM EDT | 2025-06-20 | 125.20 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 0.00% |
| QQQ251219C00339780 | 2024-05-07 9:39AM EDT | 2025-12-19 | 133.50 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 0.00% |
| QQQ260116C00339780 | 2024-05-15 2:02PM EDT | 2026-01-16 | 143.00 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| QQQ260618C00339780 | 2024-04-19 10:20AM EDT | 2026-06-18 | 127.00 | 148.00 | 152.50 | 0.00 | - | 2 | 73 | 36.73% |
| QQQ261218C00339780 | 2024-05-07 10:47AM EDT | 2026-12-18 | 149.50 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00339780 | 2024-05-17 11:15AM EDT | 2024-06-21 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 15,050 | 25.00% |
| QQQ240628P00339780 | 2024-05-20 4:14PM EDT | 2024-06-28 | 0.09 | 0.00 | 0.00 | 0.00 | - | 19 | 389 | 12.50% |
| QQQ240920P00339780 | 2024-05-20 10:25AM EDT | 2024-09-20 | 0.67 | 0.00 | 0.00 | 0.00 | - | 48 | 1,962 | 12.50% |
| QQQ240930P00339780 | 2024-05-15 3:17PM EDT | 2024-09-30 | 0.79 | 0.00 | 0.00 | 0.00 | - | 3 | 90 | 12.50% |
| QQQ241220P00339780 | 2024-05-20 3:57PM EDT | 2024-12-20 | 2.01 | 0.00 | 0.00 | 0.00 | - | 381 | 20,571 | 6.25% |
| QQQ250117P00339780 | 2024-05-17 3:10PM EDT | 2025-01-17 | 2.57 | 0.00 | 0.00 | 0.00 | - | 135 | 5,037 | 6.25% |
| QQQ250620P00339780 | 2024-05-20 1:33PM EDT | 2025-06-20 | 4.97 | 0.00 | 0.00 | 0.00 | - | 1 | 3,677 | 6.25% |
| QQQ251219P00339780 | 2024-05-16 1:22PM EDT | 2025-12-19 | 8.14 | 0.00 | 0.00 | 0.00 | - | 84 | 6,287 | 6.25% |
| QQQ260116P00339780 | 2024-05-06 12:20PM EDT | 2026-01-16 | 10.14 | 0.00 | 0.00 | 0.00 | - | 5 | 491 | 3.13% |
| QQQ260618P00339780 | 2024-05-15 3:23PM EDT | 2026-06-18 | 10.75 | 0.00 | 0.00 | 0.00 | - | 19 | 45 | 3.13% |
| QQQ261218P00339780 | 2024-05-16 1:44PM EDT | 2026-12-18 | 13.79 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 3.13% |
© 2024 Yahoo. All rights reserved.