Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:219.78
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00219780 | 2024-01-30 1:58PM EDT | 2024-06-21 | 209.65 | 221.35 | 221.67 | 0.00 | - | 5 | 51 | 137.00% |
| QQQ240920C00219780 | 2024-03-15 10:43AM EDT | 2024-09-20 | 221.28 | 223.31 | 223.82 | 0.00 | - | 6 | 7 | 87.18% |
| QQQ241220C00219780 | 2024-02-12 12:47PM EDT | 2024-12-20 | 227.11 | 228.38 | 228.99 | 0.00 | - | 1 | 36 | 78.68% |
| QQQ250117C00219780 | 2024-04-22 10:07AM EDT | 2025-01-17 | 205.28 | 222.50 | 223.19 | 0.00 | - | 2 | 87 | 62.33% |
| QQQ250620C00219780 | 2024-01-10 5:11PM EDT | 2025-06-20 | 202.33 | 227.64 | 231.10 | 0.00 | - | 1 | 56 | 59.76% |
| QQQ251219C00219780 | 2024-01-16 1:02AM EDT | 2025-12-19 | 165.90 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260116C00219780 | 2024-02-16 12:32PM EDT | 2026-01-16 | 230.08 | 228.50 | 233.44 | 0.00 | - | 4 | 13 | 50.46% |
| QQQ261218C00219780 | 2024-04-26 3:37PM EDT | 2026-12-18 | 236.86 | 237.50 | 242.22 | 0.00 | - | 1 | 40 | 49.97% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00219780 | 2024-04-22 10:45AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,358 | 106.25% |
| QQQ240621P00219780 | 2024-04-29 3:16PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 22,794 | 57.81% |
| QQQ240920P00219780 | 2024-05-02 10:34AM EDT | 2024-09-20 | 0.15 | 0.08 | 0.10 | 0.00 | - | 3 | 517 | 41.90% |
| QQQ241220P00219780 | 2024-05-02 1:28PM EDT | 2024-12-20 | 0.40 | 0.23 | 0.43 | 0.00 | - | 33 | 7,272 | 38.75% |
| QQQ250117P00219780 | 2024-05-01 10:01AM EDT | 2025-01-17 | 0.59 | 0.28 | 0.52 | 0.00 | - | 1 | 9,423 | 37.55% |
| QQQ250620P00219780 | 2024-04-26 11:51AM EDT | 2025-06-20 | 1.14 | 0.58 | 1.38 | 0.00 | - | 2 | 46 | 34.63% |
| QQQ251219P00219780 | 2024-04-26 9:50AM EDT | 2025-12-19 | 2.15 | 1.08 | 2.77 | 0.00 | - | 1 | 58 | 32.90% |
| QQQ260116P00219780 | 2024-05-03 2:33PM EDT | 2026-01-16 | 2.00 | 1.45 | 2.15 | -0.25 | -11.11% | 5 | 59 | 30.57% |
| QQQ260618P00219780 | 2024-04-17 1:33PM EDT | 2026-06-18 | 3.89 | 1.29 | 4.29 | 0.00 | - | 3 | 81 | 31.70% |
| QQQ261218P00219780 | 2024-05-03 11:33AM EDT | 2026-12-18 | 3.84 | 1.50 | 6.25 | -0.03 | -0.78% | 3 | 43 | 31.25% |
© 2024 Yahoo. All rights reserved.