Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:204.78
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00204780 | 2024-04-24 10:03AM EDT | 2024-05-17 | 224.23 | 231.46 | 231.84 | 0.00 | - | 1 | 27 | 200.10% |
| QQQ240621C00204780 | 2024-03-18 12:03AM EDT | 2024-06-21 | 171.33 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00204780 | 2024-04-16 2:50PM EDT | 2024-12-20 | 234.10 | 236.64 | 237.26 | 0.00 | - | 1 | 2 | 69.29% |
| QQQ250117C00204780 | 2024-04-05 11:00AM EDT | 2025-01-17 | 243.37 | 236.83 | 237.52 | 0.00 | - | 1 | 479 | 66.01% |
| QQQ250620C00204780 | 2024-01-16 1:01AM EDT | 2025-06-20 | 180.45 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ251219C00204780 | 2023-12-19 4:16PM EDT | 2025-12-19 | 218.98 | 221.42 | 225.00 | 0.00 | - | - | 2 | 0.00% |
| QQQ260116C00204780 | 2024-04-18 3:19PM EDT | 2026-01-16 | 234.00 | 243.00 | 247.68 | 0.00 | - | 1 | 13 | 53.89% |
| QQQ260618C00204780 | 2024-04-01 9:33AM EDT | 2026-06-18 | 261.00 | 234.19 | 237.31 | 0.00 | - | 5 | 6 | 38.25% |
| QQQ261218C00204780 | 2024-05-03 2:39PM EDT | 2026-12-18 | 251.81 | 250.00 | 254.77 | +10.55 | +4.37% | 1 | 273 | 51.92% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00204780 | 2024-04-02 1:40PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 129 | 115.63% |
| QQQ240621P00204780 | 2024-04-30 1:44PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,995 | 60.94% |
| QQQ240920P00204780 | 2024-04-25 2:24PM EDT | 2024-09-20 | 0.14 | 0.05 | 0.08 | 0.00 | - | 9 | 968 | 44.82% |
| QQQ241220P00204780 | 2024-05-02 12:25PM EDT | 2024-12-20 | 0.27 | 0.14 | 0.35 | -0.04 | -12.90% | 36 | 2,725 | 41.26% |
| QQQ250117P00204780 | 2024-04-25 12:01PM EDT | 2025-01-17 | 0.46 | 0.18 | 0.43 | 0.00 | - | 51 | 1,310 | 40.02% |
| QQQ250620P00204780 | 2024-05-03 3:41PM EDT | 2025-06-20 | 0.77 | 0.38 | 1.16 | -0.30 | -28.04% | 1 | 203 | 36.72% |
| QQQ251219P00204780 | 2024-05-03 1:46PM EDT | 2025-12-19 | 1.52 | 0.86 | 2.34 | -0.36 | -19.15% | 3 | 115 | 34.69% |
| QQQ260116P00204780 | 2024-04-24 11:16AM EDT | 2026-01-16 | 1.91 | 0.70 | 2.59 | 0.00 | - | 1 | 20 | 34.58% |
| QQQ260618P00204780 | 2024-05-03 12:54PM EDT | 2026-06-18 | 2.28 | 1.90 | 4.00 | +0.04 | +1.79% | 2 | 204 | 33.96% |
| QQQ261218P00204780 | 2024-05-03 3:50PM EDT | 2026-12-18 | 3.03 | 2.65 | 4.60 | -0.13 | -4.11% | 502 | 231 | 31.54% |
© 2024 Yahoo. All rights reserved.