Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:274.78
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00274780 | 2024-04-26 1:04PM EDT | 2024-05-17 | 158.23 | 161.59 | 162.02 | 0.00 | - | 2 | 17 | 127.66% |
| QQQ240621C00274780 | 2024-05-02 10:19AM EDT | 2024-06-21 | 162.71 | 163.10 | 163.53 | +13.07 | +8.73% | 1 | 952 | 80.74% |
| QQQ240628C00274780 | 2024-04-19 12:30PM EDT | 2024-06-28 | 143.88 | 162.97 | 163.66 | 0.00 | - | 1 | 1 | 75.53% |
| QQQ240920C00274780 | 2024-01-16 1:00AM EDT | 2024-09-20 | 123.14 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240930C00274780 | 2024-01-16 1:00AM EDT | 2024-09-30 | 102.64 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00274780 | 2024-03-04 11:00AM EDT | 2024-12-20 | 180.71 | 178.05 | 178.70 | 0.00 | - | 3 | 653 | 64.65% |
| QQQ250117C00274780 | 2024-05-02 10:19AM EDT | 2025-01-17 | 170.01 | 170.30 | 170.97 | +12.62 | +8.02% | 1 | 392 | 50.43% |
| QQQ250620C00274780 | 2024-04-26 3:58PM EDT | 2025-06-20 | 172.88 | 174.78 | 178.41 | 0.00 | - | 1 | 117 | 48.38% |
| QQQ251219C00274780 | 2024-04-29 9:30AM EDT | 2025-12-19 | 180.95 | 181.06 | 184.76 | 0.00 | - | 1 | 44 | 45.63% |
| QQQ260116C00274780 | 2024-01-08 3:24PM EDT | 2026-01-16 | 154.50 | 178.03 | 183.00 | 0.00 | - | 1 | 7 | 43.18% |
| QQQ260618C00274780 | 2024-04-19 10:56AM EDT | 2026-06-18 | 178.00 | 187.00 | 191.50 | 0.00 | - | 1 | 51 | 44.59% |
| QQQ261218C00274780 | 2024-04-30 11:30AM EDT | 2026-12-18 | 190.53 | 192.50 | 197.00 | 0.00 | - | 1 | 50 | 43.39% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00274780 | 2024-05-02 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 432 | 70.31% |
| QQQ240621P00274780 | 2024-05-03 3:17PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 8 | 21,177 | 44.53% |
| QQQ240628P00274780 | 2024-04-22 2:31PM EDT | 2024-06-28 | 0.17 | 0.03 | 0.06 | 0.00 | - | 10 | 354 | 43.36% |
| QQQ240920P00274780 | 2024-04-24 12:58PM EDT | 2024-09-20 | 0.60 | 0.29 | 0.32 | 0.00 | - | 2 | 2,196 | 33.35% |
| QQQ240930P00274780 | 2024-05-03 3:32PM EDT | 2024-09-30 | 0.36 | 0.30 | 0.42 | -0.16 | -30.77% | 302 | 42 | 33.47% |
| QQQ241220P00274780 | 2024-04-19 12:32PM EDT | 2024-12-20 | 2.05 | 0.83 | 1.02 | 0.00 | - | 10 | 3,081 | 31.00% |
| QQQ250117P00274780 | 2024-04-26 11:18AM EDT | 2025-01-17 | 1.55 | 1.01 | 1.23 | 0.00 | - | 21 | 510 | 30.26% |
| QQQ250620P00274780 | 2024-05-03 2:30PM EDT | 2025-06-20 | 2.35 | 2.07 | 2.80 | -0.65 | -21.67% | 2 | 1,228 | 28.24% |
| QQQ251219P00274780 | 2024-05-01 3:00PM EDT | 2025-12-19 | 4.53 | 3.10 | 5.44 | 0.00 | - | 1 | 984 | 27.65% |
| QQQ260116P00274780 | 2024-04-26 12:19PM EDT | 2026-01-16 | 4.98 | 3.21 | 5.91 | 0.00 | - | 1 | 568 | 27.63% |
| QQQ260618P00274780 | 2024-04-25 2:20PM EDT | 2026-06-18 | 7.05 | 3.69 | 8.25 | 0.00 | - | 2 | 9 | 27.24% |
| QQQ261218P00274780 | 2024-05-03 1:41PM EDT | 2026-12-18 | 7.84 | 5.20 | 10.00 | -0.47 | -5.66% | 228 | 95 | 26.01% |
© 2024 Yahoo. All rights reserved.