Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:279.78
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00279780 | 2024-04-26 10:23AM EDT | 2024-06-21 | 153.25 | 158.15 | 158.58 | 0.00 | - | 1 | 11,277 | 78.42% |
| QQQ240628C00279780 | 2024-03-05 12:05PM EDT | 2024-06-28 | 161.14 | 166.38 | 166.90 | 0.00 | - | 3 | 23 | 107.46% |
| QQQ240920C00279780 | 2024-01-22 10:48AM EDT | 2024-09-20 | 153.45 | 152.28 | 152.61 | 0.00 | - | 1 | 15 | 0.00% |
| QQQ240930C00279780 | 2024-01-16 1:00AM EDT | 2024-09-30 | 122.91 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00279780 | 2024-04-22 1:17PM EDT | 2024-12-20 | 148.81 | 164.97 | 165.57 | 0.00 | - | 2 | 2,991 | 50.64% |
| QQQ250117C00279780 | 2024-05-03 3:42PM EDT | 2025-01-17 | 165.52 | 165.60 | 166.27 | +3.23 | +1.99% | 4 | 1,544 | 49.38% |
| QQQ250620C00279780 | 2024-04-26 1:58PM EDT | 2025-06-20 | 169.59 | 170.28 | 173.91 | 0.00 | - | 1 | 270 | 47.53% |
| QQQ251219C00279780 | 2024-04-17 3:36PM EDT | 2025-12-19 | 172.17 | 176.77 | 180.46 | 0.00 | - | 1 | 42 | 44.94% |
| QQQ260116C00279780 | 2024-02-01 3:56PM EDT | 2026-01-16 | 166.75 | 188.07 | 190.48 | 0.00 | - | 1 | 7 | 50.50% |
| QQQ260618C00279780 | 2024-01-22 4:46PM EDT | 2026-06-18 | 172.29 | 173.50 | 178.50 | 0.00 | - | 41 | 141 | 37.98% |
| QQQ261218C00279780 | 2024-05-03 9:50AM EDT | 2026-12-18 | 190.92 | 188.50 | 193.00 | +10.82 | +6.01% | 1 | 42 | 42.86% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00279780 | 2024-04-24 10:47AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 84 | 463 | 67.19% |
| QQQ240621P00279780 | 2024-05-03 11:11AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 8 | 19,890 | 42.97% |
| QQQ240628P00279780 | 2024-04-26 4:07PM EDT | 2024-06-28 | 0.10 | 0.04 | 0.07 | 0.00 | - | 41 | 455 | 42.48% |
| QQQ240920P00279780 | 2024-04-29 3:57PM EDT | 2024-09-20 | 0.50 | 0.33 | 0.36 | 0.00 | - | 30 | 2,624 | 32.72% |
| QQQ240930P00279780 | 2024-04-08 10:05AM EDT | 2024-09-30 | 0.82 | 0.32 | 0.46 | 0.00 | - | 80 | 180 | 32.73% |
| QQQ241220P00279780 | 2024-05-02 11:54AM EDT | 2024-12-20 | 1.28 | 0.92 | 1.11 | 0.00 | - | 2 | 9,458 | 30.40% |
| QQQ250117P00279780 | 2024-05-02 4:09PM EDT | 2025-01-17 | 1.45 | 1.11 | 1.32 | 0.00 | - | 21 | 3,934 | 29.61% |
| QQQ250620P00279780 | 2024-05-02 10:32AM EDT | 2025-06-20 | 3.29 | 2.42 | 2.86 | 0.00 | - | 2 | 2,761 | 27.45% |
| QQQ251219P00279780 | 2024-04-23 10:26AM EDT | 2025-12-19 | 5.60 | 3.66 | 5.05 | 0.00 | - | 4 | 6,073 | 26.26% |
| QQQ260116P00279780 | 2024-05-01 10:49AM EDT | 2026-01-16 | 5.48 | 3.50 | 6.28 | 0.00 | - | 4 | 733 | 27.22% |
| QQQ260618P00279780 | 2024-04-29 10:19AM EDT | 2026-06-18 | 6.90 | 4.02 | 8.72 | 0.00 | - | 3 | 52 | 26.86% |
| QQQ261218P00279780 | 2024-05-03 12:31PM EDT | 2026-12-18 | 8.30 | 5.68 | 10.50 | -0.19 | -2.24% | 225 | 81 | 25.63% |
© 2024 Yahoo. All rights reserved.