Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:245.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00245000 | 2024-01-25 2:55PM EDT | 2024-06-21 | 185.27 | 194.89 | 195.36 | 0.00 | - | 5 | 6 | 61.33% |
| QQQ240920C00245000 | 2023-12-20 3:02PM EDT | 2024-09-20 | 174.05 | 172.96 | 173.69 | 0.00 | - | 2 | 8 | 0.00% |
| QQQ241115C00245000 | 2024-04-22 1:20PM EDT | 2024-11-15 | 179.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ241220C00245000 | 2024-01-11 1:45PM EDT | 2024-12-20 | 172.00 | 201.29 | 201.89 | 0.00 | - | 2 | 4 | 57.02% |
| QQQ250117C00245000 | 2023-12-19 3:15PM EDT | 2025-01-17 | 175.89 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| QQQ250620C00245000 | 2023-12-13 12:16PM EDT | 2025-06-20 | 171.90 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 0.00% |
| QQQ251219C00245000 | 2023-10-17 11:56AM EDT | 2025-12-19 | 152.20 | 163.15 | 167.00 | 0.00 | - | - | 54 | 0.00% |
| QQQ260116C00245000 | 2023-12-14 1:34PM EDT | 2026-01-16 | 181.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ260618C00245000 | 2023-11-17 10:40AM EDT | 2026-06-18 | 168.95 | 182.50 | 187.22 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00245000 | 2024-04-24 9:37AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| QQQ240621P00245000 | 2024-04-30 12:29PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 25.00% |
| QQQ240719P00245000 | 2024-05-07 2:17PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QQQ240816P00245000 | 2024-05-06 3:46PM EDT | 2024-08-16 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ240920P00245000 | 2024-04-23 10:21AM EDT | 2024-09-20 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| QQQ241018P00245000 | 2024-05-07 10:51AM EDT | 2024-10-18 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QQQ241115P00245000 | 2024-05-06 1:38PM EDT | 2024-11-15 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QQQ241220P00245000 | 2024-05-02 1:41PM EDT | 2024-12-20 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ250117P00245000 | 2023-12-21 12:23PM EDT | 2025-01-17 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 259 | 12.50% |
| QQQ250321P00245000 | 2024-04-26 4:09PM EDT | 2025-03-21 | 1.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| QQQ250620P00245000 | 2023-12-26 4:02PM EDT | 2025-06-20 | 3.45 | 0.00 | 0.00 | 0.00 | - | 25 | 592 | 12.50% |
| QQQ251219P00245000 | 2023-12-21 1:27PM EDT | 2025-12-19 | 5.19 | 0.00 | 0.00 | 0.00 | - | 82 | 51 | 6.25% |
| QQQ260116P00245000 | 2023-11-10 11:33AM EDT | 2026-01-16 | 6.83 | 4.58 | 8.30 | 0.00 | - | 2 | 4 | 36.87% |
| QQQ260618P00245000 | 2023-12-20 2:10PM EDT | 2026-06-18 | 6.25 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 6.25% |
© 2024 Yahoo. All rights reserved.