Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:249.78
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00249780 | 2024-03-07 10:55AM EDT | 2024-06-21 | 196.60 | 193.37 | 193.84 | 0.00 | - | 2 | 166 | 125.43% |
| QQQ240628C00249780 | 2024-04-12 11:50AM EDT | 2024-06-28 | 193.80 | 187.77 | 188.46 | 0.00 | - | 1 | 1 | 87.87% |
| QQQ240920C00249780 | 2024-04-17 2:52PM EDT | 2024-09-20 | 184.04 | 190.65 | 191.13 | 0.00 | - | 5 | 8 | 65.80% |
| QQQ240930C00249780 | 2024-03-21 10:55AM EDT | 2024-09-30 | 205.08 | 170.37 | 170.95 | 0.00 | - | 1 | 143 | 0.00% |
| QQQ241220C00249780 | 2024-04-19 3:28PM EDT | 2024-12-20 | 174.15 | 193.52 | 194.12 | 0.00 | - | 4 | 118 | 57.72% |
| QQQ250117C00249780 | 2024-04-25 10:11AM EDT | 2025-01-17 | 179.50 | 193.95 | 194.62 | 0.00 | - | 1 | 200 | 55.39% |
| QQQ250620C00249780 | 2024-04-15 10:37AM EDT | 2025-06-20 | 204.49 | 197.53 | 201.14 | 0.00 | - | 1 | 330 | 50.71% |
| QQQ251219C00249780 | 2024-04-01 11:33AM EDT | 2025-12-19 | 214.29 | 191.11 | 193.02 | 0.00 | - | 1 | 115 | 34.85% |
| QQQ260116C00249780 | 2023-12-18 12:51PM EDT | 2026-01-16 | 178.86 | 181.51 | 186.50 | 0.00 | - | - | 17 | 21.23% |
| QQQ260618C00249780 | 2024-04-01 9:30AM EDT | 2026-06-18 | 221.99 | 196.06 | 199.20 | 0.00 | - | 5 | 118 | 36.83% |
| QQQ261218C00249780 | 2024-04-22 9:39AM EDT | 2026-12-18 | 200.00 | 212.52 | 217.50 | 0.00 | - | 1 | 40 | 46.37% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00249780 | 2024-04-24 10:38AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 924 | 87.50% |
| QQQ240621P00249780 | 2024-05-01 2:41PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 61 | 22,369 | 50.39% |
| QQQ240628P00249780 | 2024-05-03 3:17PM EDT | 2024-06-28 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 1 | 908 | 50.00% |
| QQQ240920P00249780 | 2024-05-03 12:04PM EDT | 2024-09-20 | 0.19 | 0.17 | 0.19 | -0.10 | -34.48% | 10 | 742 | 37.16% |
| QQQ240930P00249780 | 2024-05-03 2:07PM EDT | 2024-09-30 | 0.23 | 0.15 | 0.27 | -0.08 | -25.81% | 103 | 362 | 37.48% |
| QQQ241220P00249780 | 2024-04-29 2:41PM EDT | 2024-12-20 | 0.75 | 0.47 | 0.68 | 0.00 | - | 2 | 8,885 | 34.33% |
| QQQ250117P00249780 | 2024-05-03 9:30AM EDT | 2025-01-17 | 0.75 | 0.60 | 0.80 | -0.15 | -16.67% | 1 | 4,153 | 33.24% |
| QQQ250620P00249780 | 2024-04-26 9:39AM EDT | 2025-06-20 | 2.00 | 1.44 | 1.80 | 0.00 | - | 3 | 5,022 | 30.30% |
| QQQ251219P00249780 | 2024-05-01 10:00AM EDT | 2025-12-19 | 3.39 | 2.04 | 3.74 | 0.00 | - | 5 | 2,666 | 29.43% |
| QQQ260116P00249780 | 2024-05-03 12:10PM EDT | 2026-01-16 | 3.05 | 2.61 | 4.35 | -0.45 | -12.86% | 8 | 347 | 29.80% |
| QQQ260618P00249780 | 2024-05-03 3:50PM EDT | 2026-06-18 | 4.32 | 2.48 | 6.07 | -0.53 | -10.93% | 46 | 76 | 29.04% |
| QQQ261218P00249780 | 2024-05-03 10:50AM EDT | 2026-12-18 | 5.63 | 5.50 | 8.00 | -0.37 | -6.17% | 369 | 18 | 28.19% |
© 2024 Yahoo. All rights reserved.