Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:519.78
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00519780 | 2024-05-17 1:27PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ240628C00519780 | 2024-05-07 11:38AM EDT | 2024-06-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ240920C00519780 | 2024-05-15 2:13PM EDT | 2024-09-20 | 1.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| QQQ240930C00519780 | 2024-04-24 11:07AM EDT | 2024-09-30 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ241220C00519780 | 2024-05-17 4:02PM EDT | 2024-12-20 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250117C00519780 | 2024-05-20 9:50AM EDT | 2025-01-17 | 7.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ250620C00519780 | 2024-05-20 2:17PM EDT | 2025-06-20 | 17.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ251219C00519780 | 2024-05-16 12:37PM EDT | 2025-12-19 | 29.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ260116C00519780 | 2024-05-06 12:00PM EDT | 2026-01-16 | 24.95 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 1.56% |
| QQQ260618C00519780 | 2024-04-01 10:01AM EDT | 2026-06-18 | 42.29 | 27.37 | 30.13 | 0.00 | - | 164 | 107 | 20.34% |
| QQQ261218C00519780 | 2024-04-01 10:05AM EDT | 2026-12-18 | 51.85 | 35.52 | 40.00 | 0.00 | - | 2 | 5 | 21.75% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00519780 | 2024-03-26 3:36PM EDT | 2024-06-21 | 75.43 | 89.71 | 90.58 | 0.00 | - | 1 | 0 | 89.55% |
| QQQ240628P00519780 | 2024-01-31 12:14PM EDT | 2024-06-28 | 100.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240920P00519780 | 2024-03-08 1:50PM EDT | 2024-09-20 | 78.08 | 79.29 | 79.60 | 0.00 | - | 2 | 0 | 34.55% |
| QQQ241220P00519780 | 2024-01-16 1:00AM EDT | 2024-12-20 | 175.75 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ250117P00519780 | 2024-05-15 3:48PM EDT | 2025-01-17 | 66.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250620P00519780 | 2024-04-19 3:14PM EDT | 2025-06-20 | 106.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ251219P00519780 | 2024-01-16 1:04AM EDT | 2025-12-19 | 176.71 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260116P00519780 | 2024-05-06 11:52AM EDT | 2026-01-16 | 82.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ261218P00519780 | 2024-03-14 3:40PM EDT | 2026-12-18 | 88.54 | 85.50 | 90.06 | 0.00 | - | 1 | 11 | 16.51% |
© 2024 Yahoo. All rights reserved.