Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:11PM EDT. Market open.
Strike:275.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00275000 | 2024-04-30 3:58PM EDT | 2024-05-17 | 150.89 | 165.67 | 165.90 | 0.00 | - | 3 | 3 | 129.49% |
| QQQ240524C00275000 | 2024-05-01 3:53PM EDT | 2024-05-24 | 149.13 | 165.91 | 166.20 | 0.00 | - | 2 | 1 | 107.52% |
| QQQ240531C00275000 | 2024-05-01 3:53PM EDT | 2024-05-31 | 149.32 | 165.82 | 166.26 | 0.00 | - | - | 2 | 89.26% |
| QQQ240621C00275000 | 2024-05-08 3:30PM EDT | 2024-06-21 | 167.04 | 167.05 | 167.34 | 0.00 | - | 2 | 10 | 78.93% |
| QQQ240628C00275000 | 2023-11-27 11:15AM EDT | 2024-06-28 | 123.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ240920C00275000 | 2024-03-15 10:44AM EDT | 2024-09-20 | 168.15 | 169.92 | 170.41 | 0.00 | - | 2 | 3 | 56.48% |
| QQQ240930C00275000 | 2023-11-02 9:44AM EDT | 2024-09-30 | 102.64 | 126.92 | 128.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ241018C00275000 | 2024-03-11 11:03AM EDT | 2024-10-18 | 170.94 | 170.53 | 170.86 | 0.00 | - | 2 | 2 | 52.85% |
| QQQ241220C00275000 | 2024-04-22 1:17PM EDT | 2024-12-20 | 153.29 | 173.50 | 173.85 | 0.00 | - | 12 | 9 | 50.95% |
| QQQ250117C00275000 | 2023-12-18 1:34PM EDT | 2025-01-17 | 147.29 | 0.00 | 0.00 | 0.00 | - | 24 | 441 | 0.00% |
| QQQ250620C00275000 | 2023-12-21 11:29AM EDT | 2025-06-20 | 152.23 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
| QQQ251219C00275000 | 2023-10-19 10:48AM EDT | 2025-12-19 | 125.20 | 139.14 | 143.00 | 0.00 | - | 1 | 43 | 0.00% |
| QQQ260116C00275000 | 2023-12-15 2:29PM EDT | 2026-01-16 | 154.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| QQQ260618C00275000 | 2023-12-20 3:49PM EDT | 2026-06-18 | 163.60 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 0.00% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00275000 | 2024-04-26 11:53AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 195 | 89.06% |
| QQQ240524P00275000 | 2024-04-26 3:19PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 11 | 67.19% |
| QQQ240531P00275000 | 2024-04-22 10:31AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.02 | 0.00 | - | - | 1 | 58.59% |
| QQQ240621P00275000 | 2024-05-09 11:47AM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 294 | 673 | 49.02% |
| QQQ240628P00275000 | 2023-12-19 10:46AM EDT | 2024-06-28 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 323 | 25.00% |
| QQQ240719P00275000 | 2024-05-03 2:15PM EDT | 2024-07-19 | 0.09 | 0.08 | 0.10 | 0.00 | - | 1 | 338 | 41.21% |
| QQQ240816P00275000 | 2024-05-06 3:26PM EDT | 2024-08-16 | 0.14 | 0.15 | 0.17 | 0.00 | - | 30 | 40 | 37.11% |
| QQQ240920P00275000 | 2024-05-02 10:56AM EDT | 2024-09-20 | 0.46 | 0.27 | 0.29 | 0.00 | - | 10 | 601 | 34.18% |
| QQQ240930P00275000 | 2023-12-20 3:23PM EDT | 2024-09-30 | 2.14 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 12.50% |
| QQQ241018P00275000 | 2024-04-30 2:49PM EDT | 2024-10-18 | 0.65 | 0.39 | 0.43 | 0.00 | - | 12 | 25 | 32.84% |
| QQQ241115P00275000 | 2024-05-06 9:51AM EDT | 2024-11-15 | 0.65 | 0.57 | 0.61 | 0.00 | - | 3 | 17 | 31.93% |
| QQQ241220P00275000 | 2024-05-02 11:32AM EDT | 2024-12-20 | 1.20 | 0.81 | 0.84 | 0.00 | - | 9 | 1,128 | 30.90% |
| QQQ250117P00275000 | 2023-12-26 2:28PM EDT | 2025-01-17 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 529 | 12.50% |
| QQQ250321P00275000 | 2024-04-25 3:01PM EDT | 2025-03-21 | 2.37 | 1.30 | 1.49 | 0.00 | - | 1 | 25 | 28.85% |
| QQQ250620P00275000 | 2023-12-13 3:08PM EDT | 2025-06-20 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 742 | 6.25% |
| QQQ251219P00275000 | 2023-12-18 4:58PM EDT | 2025-12-19 | 7.14 | 0.00 | 0.00 | 0.00 | - | 1 | 974 | 6.25% |
| QQQ260116P00275000 | 2023-12-26 10:50AM EDT | 2026-01-16 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| QQQ260618P00275000 | 2023-11-29 12:54PM EDT | 2026-06-18 | 10.31 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 6.25% |
© 2024 Yahoo. All rights reserved.