Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:254.78
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00254780 | 2024-03-05 10:52AM EDT | 2024-06-21 | 187.56 | 193.31 | 193.69 | 0.00 | - | 1 | 398 | 141.50% |
| QQQ240628C00254780 | 2024-04-16 10:42AM EDT | 2024-06-28 | 178.46 | 182.82 | 183.50 | 0.00 | - | 3 | 6 | 85.52% |
| QQQ240920C00254780 | 2024-03-01 4:27PM EDT | 2024-09-20 | 197.70 | 195.52 | 196.08 | 0.00 | - | 1 | 1 | 88.01% |
| QQQ240930C00254780 | 2024-01-16 1:00AM EDT | 2024-09-30 | 143.09 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00254780 | 2024-04-22 1:21PM EDT | 2024-12-20 | 172.15 | 188.74 | 189.34 | 0.00 | - | 48 | 77 | 56.51% |
| QQQ250117C00254780 | 2024-04-17 2:52PM EDT | 2025-01-17 | 183.34 | 189.20 | 189.88 | 0.00 | - | 3 | 103 | 54.28% |
| QQQ250620C00254780 | 2024-02-13 10:41AM EDT | 2025-06-20 | 189.25 | 197.52 | 201.08 | 0.00 | - | 1 | 8 | 55.15% |
| QQQ251219C00254780 | 2024-01-16 1:03AM EDT | 2025-12-19 | 145.42 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260116C00254780 | 2024-01-16 1:02AM EDT | 2026-01-16 | 133.40 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260618C00254780 | 2024-01-16 1:04AM EDT | 2026-06-18 | 162.65 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ261218C00254780 | 2024-04-03 3:57PM EDT | 2026-12-18 | 218.65 | 208.50 | 213.45 | 0.00 | - | 3 | 65 | 45.81% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00254780 | 2024-04-24 1:38PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 352 | 84.38% |
| QQQ240621P00254780 | 2024-05-03 3:48PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 120 | 11,630 | 48.83% |
| QQQ240628P00254780 | 2024-04-26 12:40PM EDT | 2024-06-28 | 0.06 | 0.01 | 0.04 | 0.00 | - | 1 | 283 | 48.44% |
| QQQ240920P00254780 | 2024-05-02 3:11PM EDT | 2024-09-20 | 0.25 | 0.18 | 0.22 | 0.00 | - | 1 | 502 | 36.57% |
| QQQ240930P00254780 | 2024-04-25 1:37PM EDT | 2024-09-30 | 0.50 | 0.15 | 0.29 | 0.00 | - | 5 | 54 | 36.60% |
| QQQ241220P00254780 | 2024-05-01 3:30PM EDT | 2024-12-20 | 0.78 | 0.53 | 0.74 | 0.00 | - | 4 | 2,774 | 33.68% |
| QQQ250117P00254780 | 2024-04-23 11:33AM EDT | 2025-01-17 | 1.18 | 0.65 | 0.89 | 0.00 | - | 2 | 5,821 | 32.75% |
| QQQ250620P00254780 | 2024-04-22 10:55AM EDT | 2025-06-20 | 2.83 | 1.46 | 2.10 | 0.00 | - | 7 | 488 | 30.27% |
| QQQ251219P00254780 | 2024-05-01 10:06AM EDT | 2025-12-19 | 3.64 | 2.41 | 4.07 | 0.00 | - | 4 | 1,114 | 29.12% |
| QQQ260116P00254780 | 2024-05-01 10:05AM EDT | 2026-01-16 | 3.36 | 2.34 | 4.63 | -0.53 | -13.62% | 2 | 293 | 29.36% |
| QQQ260618P00254780 | 2024-05-03 10:34AM EDT | 2026-06-18 | 4.72 | 2.73 | 6.43 | -1.38 | -22.62% | 8 | 107 | 28.63% |
| QQQ261218P00254780 | 2024-05-03 10:40AM EDT | 2026-12-18 | 6.10 | 3.88 | 8.49 | -0.30 | -4.69% | 4 | 12 | 27.86% |
© 2024 Yahoo. All rights reserved.