Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:269.78
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00269780 | 2024-03-01 11:03AM EDT | 2024-05-17 | 173.95 | 176.18 | 176.72 | 0.00 | - | 20 | 20 | 235.46% |
| QQQ240621C00269780 | 2024-05-01 10:30AM EDT | 2024-06-21 | 154.80 | 168.06 | 168.49 | 0.00 | - | 1 | 1,995 | 84.01% |
| QQQ240628C00269780 | 2023-12-14 10:34AM EDT | 2024-06-28 | 142.65 | 145.62 | 146.08 | 0.00 | - | - | 3 | 0.00% |
| QQQ240920C00269780 | 2024-01-16 1:00AM EDT | 2024-09-20 | 132.88 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240930C00269780 | 2024-03-22 2:07PM EDT | 2024-09-30 | 184.65 | 151.15 | 151.72 | 0.00 | - | 3 | 52 | 0.00% |
| QQQ241220C00269780 | 2024-04-22 1:21PM EDT | 2024-12-20 | 158.06 | 174.46 | 175.06 | 0.00 | - | 9 | 232 | 53.02% |
| QQQ250117C00269780 | 2024-04-30 1:46PM EDT | 2025-01-17 | 168.21 | 175.02 | 175.69 | 0.00 | - | 2 | 1,627 | 51.05% |
| QQQ250620C00269780 | 2024-04-17 3:58PM EDT | 2025-06-20 | 173.78 | 179.28 | 182.93 | 0.00 | - | 4 | 21 | 49.31% |
| QQQ251219C00269780 | 2023-12-21 4:41PM EDT | 2025-12-19 | 162.68 | 173.76 | 176.75 | 0.00 | - | - | 195 | 35.11% |
| QQQ260116C00269780 | 2024-04-25 3:58PM EDT | 2026-01-16 | 177.95 | 185.55 | 190.50 | 0.00 | - | 1 | 20 | 46.45% |
| QQQ260618C00269780 | 2023-12-20 3:48PM EDT | 2026-06-18 | 167.60 | 178.00 | 182.50 | 0.00 | - | - | 151 | 35.60% |
| QQQ261218C00269780 | 2024-04-19 3:04PM EDT | 2026-12-18 | 180.25 | 196.50 | 201.00 | 0.00 | - | 5 | 230 | 43.95% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00269780 | 2024-04-25 1:05PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 915 | 75.00% |
| QQQ240621P00269780 | 2024-05-03 11:23AM EDT | 2024-06-21 | 0.04 | 0.02 | 0.03 | -0.02 | -33.33% | 1 | 4,914 | 45.51% |
| QQQ240628P00269780 | 2024-05-01 2:43PM EDT | 2024-06-28 | 0.07 | 0.03 | 0.05 | 0.00 | - | 20 | 661 | 44.53% |
| QQQ240920P00269780 | 2024-04-29 9:51AM EDT | 2024-09-20 | 0.42 | 0.26 | 0.29 | 0.00 | - | 28 | 6,397 | 34.23% |
| QQQ240930P00269780 | 2024-04-29 9:51AM EDT | 2024-09-30 | 0.50 | 0.25 | 0.38 | 0.00 | - | 1 | 210 | 34.28% |
| QQQ241220P00269780 | 2024-04-24 1:53PM EDT | 2024-12-20 | 1.27 | 0.74 | 0.94 | 0.00 | - | 5 | 10,736 | 31.70% |
| QQQ250117P00269780 | 2024-05-03 3:53PM EDT | 2025-01-17 | 1.04 | 0.93 | 1.05 | -0.31 | -22.96% | 17 | 7,727 | 30.51% |
| QQQ250620P00269780 | 2024-05-02 9:30AM EDT | 2025-06-20 | 2.50 | 1.89 | 2.60 | 0.00 | - | 11 | 585 | 28.75% |
| QQQ251219P00269780 | 2024-04-26 11:53AM EDT | 2025-12-19 | 4.20 | 2.89 | 5.00 | 0.00 | - | 4 | 1,250 | 27.93% |
| QQQ260116P00269780 | 2024-04-23 10:44AM EDT | 2026-01-16 | 5.20 | 3.69 | 5.20 | 0.00 | - | 2 | 309 | 27.57% |
| QQQ260618P00269780 | 2024-04-22 1:30PM EDT | 2026-06-18 | 7.58 | 3.38 | 7.52 | 0.00 | - | 5 | 8 | 27.34% |
| QQQ261218P00269780 | 2024-05-03 1:12PM EDT | 2026-12-18 | 7.35 | 5.00 | 9.50 | -2.40 | -24.62% | 17 | 48 | 26.38% |
© 2024 Yahoo. All rights reserved.