Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:259.78
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00259780 | 2024-03-05 11:25AM EDT | 2024-06-21 | 180.93 | 186.14 | 186.67 | 0.00 | - | 4 | 465 | 128.39% |
| QQQ240628C00259780 | 2024-02-22 4:38PM EDT | 2024-06-28 | 183.30 | 189.75 | 190.16 | 0.00 | - | 21 | 34 | 132.14% |
| QQQ240920C00259780 | 2024-03-15 10:46AM EDT | 2024-09-20 | 182.61 | 184.59 | 185.08 | 0.00 | - | 5 | 8 | 72.29% |
| QQQ240930C00259780 | 2024-02-23 12:23PM EDT | 2024-09-30 | 184.40 | 192.85 | 193.27 | 0.00 | - | 4 | 73 | 86.68% |
| QQQ241220C00259780 | 2024-04-19 3:27PM EDT | 2024-12-20 | 164.79 | 183.98 | 184.58 | 0.00 | - | 10 | 99 | 55.22% |
| QQQ250117C00259780 | 2024-04-26 3:24PM EDT | 2025-01-17 | 181.62 | 184.47 | 185.14 | 0.00 | - | 2 | 1,131 | 53.09% |
| QQQ250620C00259780 | 2024-02-08 2:25PM EDT | 2025-06-20 | 189.62 | 193.44 | 197.32 | 0.00 | - | 1 | 98 | 54.78% |
| QQQ251219C00259780 | 2024-01-16 1:03AM EDT | 2025-12-19 | 140.73 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260116C00259780 | 2024-03-05 12:23PM EDT | 2026-01-16 | 198.50 | 203.46 | 206.89 | 0.00 | - | 1 | 14 | 52.79% |
| QQQ260618C00259780 | 2024-04-22 11:10AM EDT | 2026-06-18 | 182.21 | 199.50 | 204.00 | 0.00 | - | 1 | 0 | 46.44% |
| QQQ261218C00259780 | 2024-03-08 11:09AM EDT | 2026-12-18 | 216.50 | 210.50 | 215.00 | 0.00 | - | 6 | 6 | 48.72% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00259780 | 2024-04-24 10:38AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 24 | 277 | 78.13% |
| QQQ240621P00259780 | 2024-05-02 3:43PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 8 | 16,168 | 48.24% |
| QQQ240628P00259780 | 2024-04-22 3:02PM EDT | 2024-06-28 | 0.14 | 0.02 | 0.04 | 0.00 | - | 2 | 623 | 46.48% |
| QQQ240920P00259780 | 2024-04-24 12:58PM EDT | 2024-09-20 | 0.42 | 0.21 | 0.24 | 0.00 | - | 2 | 7,854 | 35.65% |
| QQQ240930P00259780 | 2024-04-12 12:09PM EDT | 2024-09-30 | 0.60 | 0.19 | 0.31 | 0.00 | - | 1 | 236 | 35.60% |
| QQQ241220P00259780 | 2024-04-29 9:30AM EDT | 2024-12-20 | 0.70 | 0.59 | 0.79 | -0.24 | -25.53% | 10 | 2,088 | 32.86% |
| QQQ250117P00259780 | 2024-04-30 12:49PM EDT | 2025-01-17 | 1.12 | 0.72 | 0.94 | 0.00 | - | 10 | 3,208 | 31.93% |
| QQQ250620P00259780 | 2024-05-01 2:10PM EDT | 2025-06-20 | 2.15 | 1.58 | 2.23 | 0.00 | - | 4 | 447 | 29.65% |
| QQQ251219P00259780 | 2024-05-01 10:06AM EDT | 2025-12-19 | 3.88 | 2.64 | 4.34 | 0.00 | - | 2 | 1,210 | 28.66% |
| QQQ260116P00259780 | 2024-05-01 10:36AM EDT | 2026-01-16 | 4.08 | 2.78 | 4.70 | 0.00 | - | 4 | 132 | 28.57% |
| QQQ260618P00259780 | 2024-05-03 10:49AM EDT | 2026-06-18 | 4.84 | 3.07 | 6.73 | -1.36 | -21.94% | 50 | 25 | 28.12% |
| QQQ261218P00259780 | 2024-05-03 1:32PM EDT | 2026-12-18 | 6.51 | 4.00 | 8.88 | -0.81 | -11.07% | 577 | 61 | 27.41% |
© 2024 Yahoo. All rights reserved.