Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:264.78
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00264780 | 2024-04-19 3:38PM EDT | 2024-05-17 | 150.64 | 171.57 | 172.00 | 0.00 | - | 13 | 52 | 141.26% |
| QQQ240621C00264780 | 2024-04-29 3:36PM EDT | 2024-06-21 | 168.86 | 173.02 | 173.42 | 0.00 | - | 1 | 4,749 | 86.38% |
| QQQ240628C00264780 | 2024-02-07 2:25PM EDT | 2024-06-28 | 172.10 | 178.46 | 178.92 | 0.00 | - | 1 | 39 | 107.61% |
| QQQ240920C00264780 | 2024-03-15 10:44AM EDT | 2024-09-20 | 177.94 | 179.76 | 180.26 | 0.00 | - | 1 | 2 | 70.86% |
| QQQ240930C00264780 | 2024-04-16 10:42AM EDT | 2024-09-30 | 172.31 | 176.04 | 176.54 | 0.00 | - | 3 | 65 | 59.18% |
| QQQ241220C00264780 | 2024-02-22 12:03PM EDT | 2024-12-20 | 181.11 | 191.17 | 191.74 | 0.00 | - | 1 | 410 | 72.96% |
| QQQ250117C00264780 | 2024-04-02 12:52PM EDT | 2025-01-17 | 185.60 | 170.16 | 172.25 | 0.00 | - | 1 | 696 | 33.75% |
| QQQ250620C00264780 | 2024-04-19 10:08AM EDT | 2025-06-20 | 173.25 | 183.83 | 187.47 | 0.00 | - | 2 | 149 | 50.20% |
| QQQ251219C00264780 | 2024-03-25 2:28PM EDT | 2025-12-19 | 203.31 | 179.30 | 183.10 | 0.00 | - | 2 | 62 | 37.56% |
| QQQ260116C00264780 | 2023-12-19 11:23AM EDT | 2026-01-16 | 168.58 | 168.88 | 173.50 | 0.00 | - | - | 21 | 24.47% |
| QQQ261218C00264780 | 2024-04-17 12:13PM EDT | 2026-12-18 | 196.93 | 200.50 | 205.00 | 0.00 | - | 23 | 3 | 44.48% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00264780 | 2024-04-24 10:37AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 32 | 228 | 78.13% |
| QQQ240621P00264780 | 2024-05-01 12:39PM EDT | 2024-06-21 | 0.06 | 0.01 | 0.03 | 0.00 | - | 96 | 10,646 | 47.07% |
| QQQ240628P00264780 | 2024-04-22 10:44AM EDT | 2024-06-28 | 0.17 | 0.02 | 0.05 | 0.00 | - | 15 | 1,193 | 46.09% |
| QQQ240920P00264780 | 2024-04-29 12:37PM EDT | 2024-09-20 | 0.35 | 0.23 | 0.26 | 0.00 | - | 3 | 4,079 | 34.91% |
| QQQ240930P00264780 | 2024-05-03 3:34PM EDT | 2024-09-30 | 0.28 | 0.22 | 0.35 | -0.13 | -31.71% | 2 | 52 | 35.08% |
| QQQ241220P00264780 | 2024-05-02 11:00AM EDT | 2024-12-20 | 0.81 | 0.66 | 0.78 | -0.17 | -17.35% | 2 | 4,817 | 31.79% |
| QQQ250117P00264780 | 2024-04-26 11:17AM EDT | 2025-01-17 | 1.22 | 0.82 | 1.02 | 0.00 | - | 1 | 3,222 | 31.38% |
| QQQ250620P00264780 | 2024-04-25 1:30PM EDT | 2025-06-20 | 2.49 | 1.74 | 2.40 | 0.00 | - | 1 | 168 | 29.19% |
| QQQ251219P00264780 | 2024-05-01 3:52PM EDT | 2025-12-19 | 4.00 | 2.87 | 4.79 | 0.00 | - | 1 | 790 | 28.50% |
| QQQ260116P00264780 | 2024-05-01 11:08AM EDT | 2026-01-16 | 4.43 | 2.94 | 5.00 | 0.00 | - | 4 | 174 | 28.16% |
| QQQ260618P00264780 | 2024-05-03 3:50PM EDT | 2026-06-18 | 5.24 | 4.81 | 7.07 | -1.68 | -24.28% | 114 | 260 | 27.69% |
| QQQ261218P00264780 | 2024-05-03 12:08PM EDT | 2026-12-18 | 6.88 | 4.50 | 9.00 | -1.65 | -19.34% | 221 | 5 | 26.73% |
© 2024 Yahoo. All rights reserved.