Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:224.78
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00224780 | 2024-04-15 1:44PM EDT | 2024-06-21 | 209.59 | 212.69 | 213.14 | 0.00 | - | 1 | 214 | 107.45% |
| QQQ240920C00224780 | 2024-01-16 1:00AM EDT | 2024-09-20 | 163.02 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00224780 | 2024-01-18 2:53PM EDT | 2024-12-20 | 195.16 | 213.45 | 214.17 | 0.00 | - | 10 | 7 | 52.58% |
| QQQ250117C00224780 | 2024-03-01 3:30PM EDT | 2025-01-17 | 230.00 | 227.27 | 228.11 | 0.00 | - | 1 | 41 | 79.20% |
| QQQ250620C00224780 | 2024-04-30 2:52PM EDT | 2025-06-20 | 214.50 | 220.51 | 224.12 | 0.00 | - | 1 | 8 | 55.22% |
| QQQ251219C00224780 | 2024-05-03 10:51AM EDT | 2025-12-19 | 225.36 | 225.00 | 228.59 | +10.04 | +4.66% | 1 | 5 | 51.20% |
| QQQ260116C00224780 | 2024-01-16 1:02AM EDT | 2026-01-16 | 175.38 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260618C00224780 | 2024-02-08 11:22AM EDT | 2026-06-18 | 228.40 | 232.04 | 236.50 | 0.00 | - | 2 | 2 | 51.64% |
| QQQ261218C00224780 | 2024-03-12 3:57PM EDT | 2026-12-18 | 243.65 | 245.00 | 249.50 | 0.00 | - | - | 1 | 56.07% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00224780 | 2024-04-24 10:40AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 255 | 103.13% |
| QQQ240621P00224780 | 2024-05-03 11:23AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 13,281 | 53.13% |
| QQQ240920P00224780 | 2024-05-02 12:36PM EDT | 2024-09-20 | 0.15 | 0.09 | 0.12 | 0.00 | - | 31 | 438 | 41.41% |
| QQQ241220P00224780 | 2024-04-17 12:14PM EDT | 2024-12-20 | 0.80 | 0.26 | 0.47 | 0.00 | - | 1 | 1,152 | 38.04% |
| QQQ250117P00224780 | 2024-05-02 3:01PM EDT | 2025-01-17 | 0.54 | 0.32 | 0.56 | 0.00 | - | 1,000 | 1,205 | 36.82% |
| QQQ250620P00224780 | 2024-05-01 11:46AM EDT | 2025-06-20 | 1.27 | 0.79 | 1.40 | 0.00 | - | 2 | 57 | 33.70% |
| QQQ251219P00224780 | 2024-05-01 3:13PM EDT | 2025-12-19 | 2.12 | 1.77 | 2.94 | 0.00 | - | 1 | 46 | 32.36% |
| QQQ260116P00224780 | 2024-04-23 2:58PM EDT | 2026-01-16 | 2.55 | 1.18 | 3.24 | 0.00 | - | 11 | 122 | 32.29% |
| QQQ260618P00224780 | 2024-03-26 9:59AM EDT | 2026-06-18 | 3.38 | 2.14 | 5.15 | 0.00 | - | 2 | 17 | 32.18% |
| QQQ261218P00224780 | 2024-04-12 11:40AM EDT | 2026-12-18 | 4.29 | 2.00 | 6.50 | 0.00 | - | 9 | 19 | 30.70% |
© 2024 Yahoo. All rights reserved.