Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:239.78
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00239780 | 2024-05-03 10:27AM EDT | 2024-06-21 | 195.50 | 197.81 | 198.25 | -11.07 | -5.36% | 1 | 289 | 98.24% |
| QQQ240920C00239780 | 2024-04-09 10:24AM EDT | 2024-09-20 | 207.95 | 200.40 | 200.88 | 0.00 | - | 1 | 8 | 68.69% |
| QQQ241220C00239780 | 2024-03-15 1:55PM EDT | 2024-12-20 | 203.45 | 206.81 | 207.52 | 0.00 | - | 5 | 32 | 67.65% |
| QQQ250117C00239780 | 2024-03-22 12:17PM EDT | 2025-01-17 | 214.80 | 183.55 | 184.40 | 0.00 | - | 5 | 130 | 0.00% |
| QQQ250620C00239780 | 2024-01-16 1:01AM EDT | 2025-06-20 | 148.25 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ251219C00239780 | 2024-04-30 9:56AM EDT | 2025-12-19 | 210.20 | 211.62 | 215.30 | 0.00 | - | 1 | 3 | 50.73% |
| QQQ260116C00239780 | 2024-04-22 10:40AM EDT | 2026-01-16 | 196.27 | 212.00 | 216.50 | 0.00 | - | 4 | 15 | 50.72% |
| QQQ260618C00239780 | 2024-04-01 9:32AM EDT | 2026-06-18 | 230.50 | 204.42 | 207.55 | 0.00 | - | - | 5 | 37.27% |
| QQQ261218C00239780 | 2024-04-10 3:04PM EDT | 2026-12-18 | 224.68 | 220.69 | 225.50 | 0.00 | - | 2 | 5 | 47.38% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00239780 | 2024-04-24 10:39AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 177 | 90.63% |
| QQQ240621P00239780 | 2024-05-02 1:23PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 87 | 7,094 | 50.78% |
| QQQ240920P00239780 | 2024-04-12 10:41AM EDT | 2024-09-20 | 0.36 | 0.13 | 0.16 | 0.00 | - | 2 | 904 | 38.72% |
| QQQ241220P00239780 | 2024-04-18 9:52AM EDT | 2024-12-20 | 1.00 | 0.38 | 0.58 | 0.00 | - | 20 | 488 | 35.65% |
| QQQ250117P00239780 | 2024-05-02 2:46PM EDT | 2025-01-17 | 0.56 | 0.48 | 0.68 | -0.11 | -16.42% | 3 | 1,582 | 34.47% |
| QQQ250620P00239780 | 2024-05-03 1:11PM EDT | 2025-06-20 | 1.34 | 1.20 | 1.56 | -0.19 | -12.42% | 2 | 2,109 | 31.34% |
| QQQ251219P00239780 | 2024-04-22 12:36PM EDT | 2025-12-19 | 3.55 | 1.67 | 3.00 | 0.00 | - | 4 | 544 | 29.73% |
| QQQ260116P00239780 | 2024-05-01 3:39PM EDT | 2026-01-16 | 3.00 | 1.93 | 3.86 | 0.00 | - | 1 | 229 | 30.73% |
| QQQ260618P00239780 | 2024-05-03 10:36AM EDT | 2026-06-18 | 3.57 | 2.03 | 5.40 | -1.42 | -28.46% | 2 | 37 | 29.85% |
| QQQ261218P00239780 | 2024-05-03 10:47AM EDT | 2026-12-18 | 4.80 | 4.50 | 7.42 | -0.79 | -14.13% | 2 | 61 | 29.21% |
© 2024 Yahoo. All rights reserved.