Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:364.78
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00364780 | 2024-05-09 1:52PM EDT | 2024-06-21 | 78.73 | 0.00 | 0.00 | 0.00 | - | 3 | 5,802 | 0.00% |
| QQQ240628C00364780 | 2024-05-16 9:47AM EDT | 2024-06-28 | 90.58 | 0.00 | 0.00 | 0.00 | - | 5 | 51 | 0.00% |
| QQQ240920C00364780 | 2024-04-30 1:34PM EDT | 2024-09-20 | 73.91 | 0.00 | 0.00 | 0.00 | - | 1 | 627 | 0.00% |
| QQQ240930C00364780 | 2024-05-14 1:23PM EDT | 2024-09-30 | 87.08 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
| QQQ241220C00364780 | 2024-05-15 3:21PM EDT | 2024-12-20 | 102.00 | 0.00 | 0.00 | 0.00 | - | 10 | 4,275 | 0.00% |
| QQQ250117C00364780 | 2024-05-17 3:17PM EDT | 2025-01-17 | 101.81 | 0.00 | 0.00 | 0.00 | - | 1 | 1,522 | 0.00% |
| QQQ250620C00364780 | 2024-05-20 1:18PM EDT | 2025-06-20 | 115.22 | 0.00 | 0.00 | 0.00 | - | 5 | 368 | 0.00% |
| QQQ251219C00364780 | 2024-05-15 10:56AM EDT | 2025-12-19 | 120.08 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 0.00% |
| QQQ260116C00364780 | 2024-04-30 2:31PM EDT | 2026-01-16 | 105.50 | 0.00 | 0.00 | 0.00 | - | 20 | 110 | 0.00% |
| QQQ260618C00364780 | 2024-02-21 11:56AM EDT | 2026-06-18 | 110.74 | 127.50 | 132.20 | 0.00 | - | 10 | 20 | 34.00% |
| QQQ261218C00364780 | 2024-05-20 3:04PM EDT | 2026-12-18 | 143.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00364780 | 2024-05-20 9:39AM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 17,295 | 12.50% |
| QQQ240628P00364780 | 2024-05-16 4:14PM EDT | 2024-06-28 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 907 | 12.50% |
| QQQ240920P00364780 | 2024-05-20 3:27PM EDT | 2024-09-20 | 1.14 | 0.00 | 0.00 | 0.00 | - | 21 | 7,217 | 6.25% |
| QQQ240930P00364780 | 2024-05-08 12:08PM EDT | 2024-09-30 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 6.25% |
| QQQ241220P00364780 | 2024-05-20 11:54AM EDT | 2024-12-20 | 3.26 | 0.00 | 0.00 | 0.00 | - | 1 | 5,300 | 6.25% |
| QQQ250117P00364780 | 2024-05-20 2:34PM EDT | 2025-01-17 | 3.92 | 0.00 | 0.00 | 0.00 | - | 4 | 3,892 | 6.25% |
| QQQ250620P00364780 | 2024-05-20 1:53PM EDT | 2025-06-20 | 7.29 | 0.00 | 0.00 | 0.00 | - | 7 | 2,754 | 3.13% |
| QQQ251219P00364780 | 2024-05-20 10:34AM EDT | 2025-12-19 | 11.13 | 0.00 | 0.00 | 0.00 | - | 24 | 478 | 3.13% |
| QQQ260116P00364780 | 2024-05-15 1:04PM EDT | 2026-01-16 | 11.94 | 0.00 | 0.00 | 0.00 | - | 6 | 592 | 3.13% |
| QQQ260618P00364780 | 2024-04-15 2:06PM EDT | 2026-06-18 | 21.13 | 12.00 | 16.50 | 0.00 | - | 1 | 6 | 20.92% |
| QQQ261218P00364780 | 2024-05-07 10:06AM EDT | 2026-12-18 | 19.81 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 3.13% |
© 2024 Yahoo. All rights reserved.