Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:214.78
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00214780 | 2024-03-18 12:03AM EDT | 2024-06-21 | 134.03 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240920C00214780 | 2024-02-06 1:47PM EDT | 2024-09-20 | 217.40 | 232.80 | 236.68 | 0.00 | - | 9 | 11 | 106.65% |
| QQQ241220C00214780 | 2024-04-22 10:04AM EDT | 2024-12-20 | 209.79 | 227.04 | 227.65 | 0.00 | - | 1 | 3 | 66.59% |
| QQQ250117C00214780 | 2024-04-12 11:18AM EDT | 2025-01-17 | 232.50 | 227.27 | 227.96 | 0.00 | - | 5 | 80 | 63.53% |
| QQQ250620C00214780 | 2024-01-17 4:27PM EDT | 2025-06-20 | 203.53 | 225.61 | 229.33 | 0.00 | - | 1 | 149 | 53.39% |
| QQQ251219C00214780 | 2024-03-21 11:38AM EDT | 2025-12-19 | 249.22 | 214.52 | 218.25 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ260116C00214780 | 2024-04-29 1:01PM EDT | 2026-01-16 | 233.99 | 234.00 | 238.76 | 0.00 | - | 1 | 2 | 52.29% |
| QQQ260618C00214780 | 2024-04-01 9:33AM EDT | 2026-06-18 | 252.50 | 225.58 | 228.70 | 0.00 | - | 4 | 9 | 38.09% |
| QQQ261218C00214780 | 2024-04-01 9:33AM EDT | 2026-12-18 | 256.00 | 228.76 | 233.43 | 0.00 | - | 10 | 14 | 39.32% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00214780 | 2024-04-22 11:12AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 118 | 622 | 109.38% |
| QQQ240621P00214780 | 2024-04-30 10:08AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 13,278 | 56.25% |
| QQQ240920P00214780 | 2024-05-02 12:13PM EDT | 2024-09-20 | 0.12 | 0.07 | 0.09 | 0.00 | - | 31 | 274 | 42.68% |
| QQQ241220P00214780 | 2024-03-11 11:49AM EDT | 2024-12-20 | 0.67 | 0.47 | 0.56 | 0.00 | - | 8 | 2,924 | 41.43% |
| QQQ250117P00214780 | 2024-05-01 10:37AM EDT | 2025-01-17 | 0.45 | 0.24 | 0.47 | 0.00 | - | 1 | 1,292 | 38.16% |
| QQQ250620P00214780 | 2024-04-26 12:18PM EDT | 2025-06-20 | 1.04 | 0.51 | 1.34 | 0.00 | - | 2 | 52 | 35.49% |
| QQQ251219P00214780 | 2024-05-01 12:12PM EDT | 2025-12-19 | 1.99 | 0.95 | 2.48 | 0.00 | - | 6 | 30 | 33.12% |
| QQQ260116P00214780 | 2024-04-08 2:35PM EDT | 2026-01-16 | 2.39 | 1.14 | 2.89 | 0.00 | - | 2 | 36 | 33.39% |
| QQQ260618P00214780 | 2024-04-12 11:41AM EDT | 2026-06-18 | 3.35 | 0.72 | 4.45 | 0.00 | - | 12 | 41 | 32.89% |
| QQQ261218P00214780 | 2024-05-03 12:46PM EDT | 2026-12-18 | 3.63 | 1.50 | 6.00 | -0.97 | -21.09% | 2 | 53 | 31.81% |
© 2024 Yahoo. All rights reserved.