Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:55AM EDT. Market open.
Strike:270.00
Callsfor18 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419C00270000 | 2024-04-09 3:48PM EDT | 2024-04-19 | 171.54 | 157.09 | 157.23 | 0.00 | - | 1 | 7 | 244.53% |
| QQQ240517C00270000 | 2024-04-09 3:48PM EDT | 2024-05-17 | 172.77 | 157.83 | 158.21 | 0.00 | - | 1 | 30 | 85.21% |
| QQQ240621C00270000 | 2024-03-15 10:42AM EDT | 2024-06-21 | 169.80 | 171.26 | 171.76 | 0.00 | - | 1 | 2 | 113.57% |
| QQQ240628C00270000 | 2023-12-14 10:34AM EDT | 2024-06-28 | 142.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ240719C00270000 | 2024-02-26 4:49PM EDT | 2024-07-19 | 172.22 | 179.00 | 179.56 | 0.00 | - | 10 | 10 | 112.26% |
| QQQ240920C00270000 | 2024-04-02 12:18PM EDT | 2024-09-20 | 175.64 | 163.39 | 163.79 | 0.00 | - | 5 | 16 | 56.85% |
| QQQ240930C00270000 | 2023-12-26 4:26PM EDT | 2024-09-30 | 152.11 | 0.00 | 0.00 | 0.00 | - | 52 | 52 | 0.00% |
| QQQ241220C00270000 | 2024-01-04 11:24AM EDT | 2024-12-20 | 142.19 | 170.41 | 171.16 | 0.00 | - | 30 | 1 | 57.18% |
| QQQ250117C00270000 | 2023-12-18 11:21AM EDT | 2025-01-17 | 150.63 | 0.00 | 0.00 | 0.00 | - | 11 | 1,592 | 0.00% |
| QQQ250620C00270000 | 2023-12-20 11:34AM EDT | 2025-06-20 | 159.85 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| QQQ251219C00270000 | 2023-12-21 4:41PM EDT | 2025-12-19 | 162.68 | 0.00 | 0.00 | 0.00 | - | 91 | 195 | 0.00% |
| QQQ260116C00270000 | 2023-12-26 2:44PM EDT | 2026-01-16 | 166.00 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| QQQ260618C00270000 | 2023-12-20 3:48PM EDT | 2026-06-18 | 167.60 | 0.00 | 0.00 | 0.00 | - | 50 | 151 | 0.00% |
Putsfor18 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419P00270000 | 2024-04-04 3:15PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,360 | 187.50% |
| QQQ240517P00270000 | 2024-04-17 3:02PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 598 | 56.25% |
| QQQ240621P00270000 | 2024-04-18 10:39AM EDT | 2024-06-21 | 0.16 | 0.16 | 0.17 | -0.03 | -15.79% | 20 | 2,040 | 45.12% |
| QQQ240628P00270000 | 2023-12-26 1:31PM EDT | 2024-06-28 | 0.98 | 0.00 | 0.00 | 0.00 | - | 3 | 626 | 25.00% |
| QQQ240719P00270000 | 2024-04-18 10:22AM EDT | 2024-07-19 | 0.32 | 0.28 | 0.30 | +0.03 | +10.34% | 4 | 1,254 | 40.53% |
| QQQ240816P00270000 | 2024-04-15 11:18AM EDT | 2024-08-16 | 0.36 | 0.43 | 0.48 | 0.00 | - | 3 | 6 | 37.96% |
| QQQ240920P00270000 | 2024-04-15 2:13PM EDT | 2024-09-20 | 0.78 | 0.70 | 0.72 | 0.00 | - | 186 | 330 | 35.57% |
| QQQ240930P00270000 | 2023-12-18 1:26PM EDT | 2024-09-30 | 1.93 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 12.50% |
| QQQ241018P00270000 | 2024-03-28 9:35AM EDT | 2024-10-18 | 0.72 | 0.93 | 0.98 | 0.00 | - | 20 | 30 | 34.49% |
| QQQ241115P00270000 | 2024-04-11 11:46AM EDT | 2024-11-15 | 1.03 | 1.24 | 1.29 | 0.00 | - | 1 | 9 | 33.73% |
| QQQ241220P00270000 | 2024-04-02 11:59AM EDT | 2024-12-20 | 1.36 | 1.64 | 1.67 | 0.00 | - | 4 | 411 | 32.81% |
| QQQ250117P00270000 | 2023-12-26 2:43PM EDT | 2025-01-17 | 3.23 | 0.00 | 0.00 | 0.00 | - | 2 | 7,985 | 12.50% |
| QQQ250321P00270000 | 2024-04-12 1:05PM EDT | 2025-03-21 | 2.33 | 2.39 | 2.62 | 0.00 | - | 1 | 4 | 30.79% |
| QQQ250620P00270000 | 2023-12-20 11:20AM EDT | 2025-06-20 | 4.98 | 0.00 | 0.00 | 0.00 | - | 5 | 467 | 6.25% |
| QQQ251219P00270000 | 2023-12-26 12:11PM EDT | 2025-12-19 | 6.76 | 0.00 | 0.00 | 0.00 | - | 4 | 1,075 | 6.25% |
| QQQ260116P00270000 | 2023-11-10 11:38AM EDT | 2026-01-16 | 9.89 | 7.30 | 10.50 | 0.00 | - | 4 | 8 | 32.46% |
| QQQ260618P00270000 | 2023-12-05 11:01AM EDT | 2026-06-18 | 10.34 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
© 2024 Yahoo. All rights reserved.