Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:265.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00265000 | 2024-02-16 12:16PM EDT | 2024-05-17 | 171.38 | 171.19 | 171.62 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240621C00265000 | 2024-05-06 12:23PM EDT | 2024-06-21 | 174.25 | 178.44 | 178.76 | 0.00 | - | 1 | 2 | 84.50% |
| QQQ240628C00265000 | 2023-11-27 2:41PM EDT | 2024-06-28 | 133.74 | 0.00 | 0.00 | 0.00 | - | - | 38 | 0.00% |
| QQQ240719C00265000 | 2024-04-15 12:23PM EDT | 2024-07-19 | 176.15 | 178.84 | 179.19 | 0.00 | - | 13 | 11 | 68.82% |
| QQQ240816C00265000 | 2024-04-19 2:16PM EDT | 2024-08-16 | 155.55 | 180.02 | 180.36 | 0.00 | - | 1 | 1 | 64.33% |
| QQQ240920C00265000 | 2024-01-17 10:48AM EDT | 2024-09-20 | 148.05 | 175.01 | 175.38 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ240930C00265000 | 2023-12-01 10:53AM EDT | 2024-09-30 | 133.94 | 0.00 | 0.00 | 0.00 | - | 62 | 62 | 0.00% |
| QQQ241220C00265000 | 2024-05-07 10:26AM EDT | 2024-12-20 | 183.43 | 184.60 | 185.02 | 0.00 | - | 3 | 17 | 53.67% |
| QQQ250117C00265000 | 2023-12-26 1:03PM EDT | 2025-01-17 | 158.09 | 0.00 | 0.00 | 0.00 | - | 1 | 757 | 0.00% |
| QQQ250321C00265000 | 2024-04-08 11:32AM EDT | 2025-03-21 | 189.56 | 185.64 | 186.03 | 0.00 | - | 1 | 4 | 47.27% |
| QQQ250620C00265000 | 2023-10-20 12:22PM EDT | 2025-06-20 | 119.30 | 141.24 | 145.09 | 0.00 | - | 2 | 141 | 0.00% |
| QQQ251219C00265000 | 2023-10-16 1:16PM EDT | 2025-12-19 | 137.64 | 146.74 | 150.61 | 0.00 | - | 120 | 60 | 0.00% |
| QQQ260116C00265000 | 2023-12-19 11:23AM EDT | 2026-01-16 | 168.58 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00265000 | 2024-05-01 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 247 | 581 | 103.13% |
| QQQ240524P00265000 | 2024-04-19 1:24PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.01 | 0.00 | - | 80 | 508 | 75.00% |
| QQQ240531P00265000 | 2024-04-19 11:45AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.03 | 0.00 | - | 30 | 31 | 67.19% |
| QQQ240607P00265000 | 2024-05-09 1:42PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 58.59% |
| QQQ240614P00265000 | 2024-05-08 1:30PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 10 | 53.91% |
| QQQ240621P00265000 | 2024-05-10 12:44PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | 0.00 | - | 84 | 704 | 51.17% |
| QQQ240628P00265000 | 2023-12-26 12:36PM EDT | 2024-06-28 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 452 | 25.00% |
| QQQ240719P00265000 | 2024-05-09 1:08PM EDT | 2024-07-19 | 0.07 | 0.06 | 0.08 | 0.00 | - | 1 | 455 | 43.65% |
| QQQ240816P00265000 | 2024-05-03 9:30AM EDT | 2024-08-16 | 0.17 | 0.11 | 0.14 | 0.00 | - | 5 | 38 | 39.31% |
| QQQ240920P00265000 | 2024-04-18 12:46PM EDT | 2024-09-20 | 0.66 | 0.16 | 0.24 | 0.00 | - | 1 | 61 | 36.04% |
| QQQ240930P00265000 | 2023-12-20 12:11PM EDT | 2024-09-30 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 12.50% |
| QQQ241018P00265000 | 2024-05-03 3:32PM EDT | 2024-10-18 | 0.37 | 0.30 | 0.35 | 0.00 | - | 80 | 104 | 34.45% |
| QQQ241115P00265000 | 2024-04-29 12:33PM EDT | 2024-11-15 | 0.72 | 0.39 | 0.53 | 0.00 | - | 2 | 89 | 33.72% |
| QQQ241220P00265000 | 2024-04-26 10:45AM EDT | 2024-12-20 | 1.08 | 0.56 | 0.68 | 0.00 | - | 83 | 608 | 32.18% |
| QQQ250117P00265000 | 2023-12-21 11:10AM EDT | 2025-01-17 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3,187 | 12.50% |
| QQQ250321P00265000 | 2024-05-06 1:14PM EDT | 2025-03-21 | 1.23 | 1.00 | 1.24 | 0.00 | - | 1 | 4 | 29.98% |
| QQQ250620P00265000 | 2023-12-20 11:21AM EDT | 2025-06-20 | 4.57 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 12.50% |
| QQQ251219P00265000 | 2023-12-21 3:10PM EDT | 2025-12-19 | 6.79 | 0.00 | 0.00 | 0.00 | - | 4 | 790 | 6.25% |
| QQQ260116P00265000 | 2023-11-06 3:53PM EDT | 2026-01-16 | 9.90 | 7.75 | 9.31 | 0.00 | - | 18 | 19 | 34.24% |
| QQQ260618P00265000 | 2023-12-19 2:51PM EDT | 2026-06-18 | 7.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
© 2024 Yahoo. All rights reserved.