Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:244.78
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00244780 | 2024-03-26 2:29PM EDT | 2024-06-21 | 204.67 | 186.38 | 187.41 | 0.00 | - | 2 | 157 | 0.00% |
| QQQ240920C00244780 | 2024-04-09 10:24AM EDT | 2024-09-20 | 203.09 | 195.52 | 196.00 | 0.00 | - | 1 | 9 | 67.11% |
| QQQ241220C00244780 | 2024-04-22 3:53PM EDT | 2024-12-20 | 182.29 | 198.29 | 198.90 | 0.00 | - | 2 | 5 | 58.80% |
| QQQ250117C00244780 | 2024-02-21 2:08PM EDT | 2025-01-17 | 188.98 | 210.36 | 211.02 | 0.00 | - | 1 | 17 | 75.46% |
| QQQ250620C00244780 | 2024-03-04 12:42PM EDT | 2025-06-20 | 214.50 | 209.92 | 213.73 | 0.00 | - | 2 | 124 | 61.04% |
| QQQ251219C00244780 | 2024-01-16 1:02AM EDT | 2025-12-19 | 152.20 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260116C00244780 | 2023-12-14 1:34PM EDT | 2026-01-16 | 181.00 | 181.50 | 186.50 | 0.00 | - | - | 2 | 0.00% |
| QQQ260618C00244780 | 2024-04-01 9:32AM EDT | 2026-06-18 | 226.00 | 200.23 | 203.37 | 0.00 | - | 5 | 4 | 37.05% |
| QQQ261218C00244780 | 2024-04-09 1:19PM EDT | 2026-12-18 | 226.00 | 216.60 | 221.50 | 0.00 | - | 1 | 7 | 46.87% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00244780 | 2024-04-24 10:39AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 415 | 87.50% |
| QQQ240621P00244780 | 2024-04-26 3:54PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.02 | 0.00 | - | 30 | 5,001 | 51.56% |
| QQQ240920P00244780 | 2024-05-03 1:18PM EDT | 2024-09-20 | 0.17 | 0.15 | 0.18 | -0.10 | -37.04% | 300 | 805 | 37.99% |
| QQQ241220P00244780 | 2024-04-10 3:47PM EDT | 2024-12-20 | 0.85 | 0.42 | 0.63 | 0.00 | - | 2 | 1,388 | 34.96% |
| QQQ250117P00244780 | 2024-04-02 3:55PM EDT | 2025-01-17 | 1.04 | 0.66 | 0.85 | 0.00 | - | 50 | 274 | 34.58% |
| QQQ250620P00244780 | 2024-05-03 2:10PM EDT | 2025-06-20 | 1.44 | 1.19 | 1.80 | -0.26 | -15.29% | 2 | 597 | 31.22% |
| QQQ251219P00244780 | 2024-05-01 3:55PM EDT | 2025-12-19 | 3.00 | 2.10 | 3.00 | 0.00 | - | 1 | 159 | 28.85% |
| QQQ260116P00244780 | 2024-05-01 10:01AM EDT | 2026-01-16 | 3.34 | 2.17 | 4.10 | 0.00 | - | 2 | 232 | 30.25% |
| QQQ260618P00244780 | 2024-04-22 11:08AM EDT | 2026-06-18 | 5.70 | 2.25 | 5.73 | 0.00 | - | 2 | 130 | 29.44% |
| QQQ261218P00244780 | 2024-05-03 10:58AM EDT | 2026-12-18 | 5.41 | 3.00 | 7.76 | -0.30 | -5.25% | 6 | 7 | 28.74% |
© 2024 Yahoo. All rights reserved.