Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:289.78
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00289780 | 2024-05-02 1:46PM EDT | 2024-05-17 | 136.40 | 146.63 | 147.06 | 0.00 | - | 1 | 1 | 115.58% |
| QQQ240621C00289780 | 2024-04-29 9:30AM EDT | 2024-06-21 | 146.19 | 148.23 | 148.66 | 0.00 | - | 1 | 3,620 | 73.71% |
| QQQ240628C00289780 | 2024-03-18 12:05AM EDT | 2024-06-28 | 110.28 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240920C00289780 | 2024-04-02 9:39AM EDT | 2024-09-20 | 157.00 | 141.56 | 142.21 | 0.00 | - | 2 | 13 | 0.00% |
| QQQ240930C00289780 | 2024-04-02 9:47AM EDT | 2024-09-30 | 156.93 | 140.93 | 141.48 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220C00289780 | 2024-04-22 2:18PM EDT | 2024-12-20 | 142.08 | 155.53 | 156.12 | 0.00 | - | 2 | 3,919 | 48.92% |
| QQQ250117C00289780 | 2024-04-22 11:17AM EDT | 2025-01-17 | 137.50 | 156.22 | 156.89 | 0.00 | - | 2 | 1,093 | 47.32% |
| QQQ250620C00289780 | 2024-05-03 3:42PM EDT | 2025-06-20 | 163.37 | 161.53 | 164.75 | +2.18 | +1.35% | 3 | 13 | 45.66% |
| QQQ251219C00289780 | 2024-04-09 11:25AM EDT | 2025-12-19 | 175.82 | 168.22 | 171.92 | 0.00 | - | 1 | 20 | 43.61% |
| QQQ260116C00289780 | 2024-05-03 9:30AM EDT | 2026-01-16 | 169.41 | 168.50 | 173.48 | -6.09 | -3.47% | 1 | 18 | 43.75% |
| QQQ260618C00289780 | 2023-12-19 2:26PM EDT | 2026-06-18 | 154.99 | 153.69 | 158.50 | 0.00 | - | - | 110 | 28.62% |
| QQQ261218C00289780 | 2024-04-23 12:06PM EDT | 2026-12-18 | 175.40 | 180.61 | 185.50 | 0.00 | - | 1 | 13 | 42.06% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00289780 | 2024-04-25 10:50AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | 0.00 | - | 18 | 438 | 62.50% |
| QQQ240621P00289780 | 2024-05-03 10:21AM EDT | 2024-06-21 | 0.05 | 0.04 | 0.06 | -0.06 | -54.55% | 2 | 17,200 | 41.41% |
| QQQ240628P00289780 | 2024-05-02 9:48AM EDT | 2024-06-28 | 0.11 | 0.05 | 0.08 | 0.00 | - | 6 | 250 | 39.94% |
| QQQ240920P00289780 | 2024-04-25 11:12AM EDT | 2024-09-20 | 0.88 | 0.40 | 0.44 | 0.00 | - | 2 | 1,254 | 31.28% |
| QQQ240930P00289780 | 2024-05-03 3:34PM EDT | 2024-09-30 | 0.50 | 0.42 | 0.55 | -0.20 | -28.57% | 2 | 81 | 31.25% |
| QQQ241220P00289780 | 2024-04-25 9:35AM EDT | 2024-12-20 | 2.13 | 1.13 | 1.30 | 0.00 | - | 41 | 11,112 | 29.14% |
| QQQ250117P00289780 | 2024-05-03 3:34PM EDT | 2025-01-17 | 1.52 | 1.35 | 1.58 | -0.40 | -20.83% | 1 | 2,627 | 28.56% |
| QQQ250620P00289780 | 2024-05-03 11:11AM EDT | 2025-06-20 | 3.10 | 2.79 | 3.23 | -0.93 | -23.08% | 40 | 166 | 26.37% |
| QQQ251219P00289780 | 2024-04-23 10:57AM EDT | 2025-12-19 | 6.27 | 4.61 | 6.36 | 0.00 | - | 2 | 4,833 | 26.20% |
| QQQ260116P00289780 | 2024-05-03 1:15PM EDT | 2026-01-16 | 5.56 | 5.00 | 6.75 | -0.68 | -10.90% | 2 | 715 | 26.05% |
| QQQ260618P00289780 | 2024-04-19 11:58AM EDT | 2026-06-18 | 7.46 | 5.15 | 7.50 | -4.61 | -38.19% | 2 | 9 | 24.08% |
| QQQ261218P00289780 | 2024-05-03 3:23PM EDT | 2026-12-18 | 9.25 | 6.72 | 11.50 | -0.47 | -4.84% | 2 | 215 | 24.85% |
© 2024 Yahoo. All rights reserved.