Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:209.78
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00209780 | 2024-03-18 12:03AM EDT | 2024-06-21 | 176.89 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240920C00209780 | 2024-02-26 10:35AM EDT | 2024-09-20 | 233.06 | 237.61 | 238.15 | 0.00 | - | 1 | 4 | 104.66% |
| QQQ241220C00209780 | 2024-02-12 1:00AM EDT | 2024-12-20 | 170.20 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ250117C00209780 | 2024-05-03 10:51AM EDT | 2025-01-17 | 230.33 | 232.05 | 232.74 | -6.78 | -2.86% | 2 | 55 | 64.76% |
| QQQ250620C00209780 | 2024-03-15 2:31PM EDT | 2025-06-20 | 235.52 | 238.44 | 241.58 | 0.00 | - | 2 | 168 | 64.00% |
| QQQ251219C00209780 | 2024-01-29 12:06PM EDT | 2025-12-19 | 231.40 | 238.37 | 242.21 | 0.00 | - | 1 | 78 | 53.63% |
| QQQ260116C00209780 | 2023-12-18 2:41PM EDT | 2026-01-16 | 213.74 | 216.11 | 221.00 | 0.00 | - | - | 5 | 0.00% |
| QQQ260618C00209780 | 2024-04-01 9:33AM EDT | 2026-06-18 | 257.00 | 229.90 | 233.02 | 0.00 | - | - | 2 | 38.22% |
| QQQ261218C00209780 | 2024-04-26 3:37PM EDT | 2026-12-18 | 245.27 | 246.00 | 250.50 | 0.00 | - | 1 | 15 | 51.20% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00209780 | 2024-03-12 3:18PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 8 | 129.69% |
| QQQ240621P00209780 | 2024-04-29 10:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,437 | 59.38% |
| QQQ240920P00209780 | 2024-05-03 12:06PM EDT | 2024-09-20 | 0.07 | 0.06 | 0.08 | -0.04 | -36.36% | 1 | 693 | 43.56% |
| QQQ241220P00209780 | 2024-04-30 9:33AM EDT | 2024-12-20 | 0.35 | 0.24 | 0.37 | 0.00 | - | 5 | 2,583 | 40.33% |
| QQQ250117P00209780 | 2024-05-03 10:51AM EDT | 2025-01-17 | 0.37 | 0.34 | 0.46 | -0.05 | -11.90% | 2 | 1,474 | 39.21% |
| QQQ250620P00209780 | 2024-04-19 12:26PM EDT | 2025-06-20 | 1.55 | 0.44 | 1.20 | 0.00 | - | 5 | 343 | 35.86% |
| QQQ251219P00209780 | 2024-04-30 11:14AM EDT | 2025-12-19 | 1.79 | 0.99 | 2.09 | 0.00 | - | 20 | 3,184 | 32.98% |
| QQQ260116P00209780 | 2024-05-02 3:53PM EDT | 2026-01-16 | 1.79 | 1.02 | 2.73 | 0.00 | - | 2 | 23 | 33.96% |
| QQQ260618P00209780 | 2024-03-26 12:15PM EDT | 2026-06-18 | 2.50 | 0.20 | 5.00 | 0.00 | - | 5 | 37 | 34.77% |
| QQQ261218P00209780 | 2024-05-03 2:37PM EDT | 2026-12-18 | 3.26 | 1.50 | 5.76 | -0.09 | -2.69% | 25 | 262 | 32.37% |
© 2024 Yahoo. All rights reserved.