Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:344.78
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00344780 | 2024-05-16 1:28PM EDT | 2024-06-21 | 110.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ240628C00344780 | 2024-03-25 12:32PM EDT | 2024-06-28 | 105.73 | 82.19 | 83.10 | 0.00 | - | 4 | 45 | 0.00% |
| QQQ240920C00344780 | 2024-05-06 9:40AM EDT | 2024-09-20 | 100.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240930C00344780 | 2024-02-16 3:24PM EDT | 2024-09-30 | 102.45 | 101.25 | 101.71 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ241220C00344780 | 2024-04-19 9:46AM EDT | 2024-12-20 | 94.97 | 118.48 | 118.83 | 0.00 | - | 1 | 3,766 | 35.64% |
| QQQ250117C00344780 | 2024-05-08 11:46AM EDT | 2025-01-17 | 109.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250620C00344780 | 2024-04-25 9:43AM EDT | 2025-06-20 | 102.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ251219C00344780 | 2024-05-01 12:18PM EDT | 2025-12-19 | 114.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ260116C00344780 | 2024-04-12 11:35AM EDT | 2026-01-16 | 133.95 | 128.50 | 133.13 | 0.00 | - | 4 | 50 | 31.24% |
| QQQ260618C00344780 | 2024-05-15 9:53AM EDT | 2026-06-18 | 142.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ261218C00344780 | 2024-05-01 12:43PM EDT | 2026-12-18 | 131.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00344780 | 2024-05-16 11:10AM EDT | 2024-06-21 | 0.12 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| QQQ240628P00344780 | 2024-05-20 1:35PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QQQ240920P00344780 | 2024-05-16 3:14PM EDT | 2024-09-20 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240930P00344780 | 2024-05-07 12:11PM EDT | 2024-09-30 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ241220P00344780 | 2024-05-20 3:57PM EDT | 2024-12-20 | 2.23 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 6.25% |
| QQQ250117P00344780 | 2024-05-16 11:09AM EDT | 2025-01-17 | 2.66 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| QQQ250620P00344780 | 2024-05-15 4:11PM EDT | 2025-06-20 | 5.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QQQ251219P00344780 | 2024-05-03 1:13PM EDT | 2025-12-19 | 11.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| QQQ260116P00344780 | 2024-05-13 10:25AM EDT | 2026-01-16 | 10.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ260618P00344780 | 2024-05-15 3:29PM EDT | 2026-06-18 | 11.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| QQQ261218P00344780 | 2024-05-09 1:28PM EDT | 2026-12-18 | 15.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.