Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:229.78
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00229780 | 2024-05-03 11:27AM EDT | 2024-06-21 | 206.00 | 207.73 | 208.16 | +39.55 | +23.76% | 1 | - | 104.59% |
| QQQ240920C00229780 | 2024-03-21 10:19AM EDT | 2024-09-20 | 224.02 | 189.68 | 190.24 | 0.00 | - | 1 | 6 | 0.00% |
| QQQ241220C00229780 | 2024-02-29 1:53PM EDT | 2024-12-20 | 216.36 | 222.01 | 223.15 | 0.00 | - | 5 | 11 | 81.50% |
| QQQ250117C00229780 | 2024-04-08 3:33PM EDT | 2025-01-17 | 219.75 | 212.96 | 213.65 | 0.00 | - | 1 | 90 | 59.95% |
| QQQ250620C00229780 | 2024-04-19 1:32PM EDT | 2025-06-20 | 201.88 | 216.00 | 219.51 | 0.00 | - | 1 | 99 | 54.36% |
| QQQ251219C00229780 | 2024-05-01 2:40PM EDT | 2025-12-19 | 213.37 | 220.50 | 224.15 | 0.00 | - | 1 | 9 | 50.42% |
| QQQ260116C00229780 | 2024-02-23 11:52AM EDT | 2026-01-16 | 225.83 | 231.50 | 236.31 | 0.00 | - | 5 | 4 | 60.48% |
| QQQ260618C00229780 | 2024-01-16 1:04AM EDT | 2026-06-18 | 174.59 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ261218C00229780 | 2024-04-08 12:26PM EDT | 2026-12-18 | 236.30 | 229.00 | 233.92 | 0.00 | - | 1 | 5 | 48.73% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00229780 | 2024-04-24 10:40AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 277 | 98.44% |
| QQQ240621P00229780 | 2024-05-03 12:34PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 9,525 | 54.69% |
| QQQ240920P00229780 | 2024-04-29 12:33PM EDT | 2024-09-20 | 0.18 | 0.10 | 0.13 | 0.00 | - | 5 | 716 | 40.43% |
| QQQ241220P00229780 | 2024-04-29 4:00PM EDT | 2024-12-20 | 0.48 | 0.29 | 0.49 | 0.00 | - | 1 | 5,698 | 37.11% |
| QQQ250117P00229780 | 2024-05-01 12:07PM EDT | 2025-01-17 | 0.67 | 0.39 | 0.60 | 0.00 | - | 15 | 1,430 | 36.06% |
| QQQ250620P00229780 | 2024-05-01 11:55AM EDT | 2025-06-20 | 1.39 | 0.88 | 1.47 | 0.00 | - | 4 | 34 | 32.98% |
| QQQ251219P00229780 | 2024-04-24 9:47AM EDT | 2025-12-19 | 2.61 | 1.52 | 3.11 | 0.00 | - | 2 | 584 | 31.81% |
| QQQ260116P00229780 | 2024-05-03 10:41AM EDT | 2026-01-16 | 2.27 | 1.66 | 3.43 | -0.26 | -10.28% | 4 | 246 | 31.76% |
| QQQ260618P00229780 | 2024-02-12 11:11AM EDT | 2026-06-18 | 3.82 | 2.05 | 5.55 | 0.00 | - | 2 | 20 | 31.86% |
| QQQ261218P00229780 | 2024-05-03 10:41AM EDT | 2026-12-18 | 4.21 | 2.00 | 6.81 | -0.72 | -14.60% | 6 | 47 | 30.22% |
© 2024 Yahoo. All rights reserved.