Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:295.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00295000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 141.09 | 141.42 | 141.85 | +10.23 | +7.82% | 2 | 14 | 111.40% |
| QQQ240621C00295000 | 2024-04-24 9:52AM EDT | 2024-06-21 | 137.24 | 143.06 | 143.45 | 0.00 | - | 1 | 6 | 71.22% |
| QQQ240628C00295000 | 2023-11-27 2:40PM EDT | 2024-06-28 | 105.76 | 0.00 | 0.00 | 0.00 | - | 409 | 381 | 0.00% |
| QQQ240920C00295000 | 2024-04-02 12:18PM EDT | 2024-09-20 | 151.60 | 137.42 | 138.80 | 0.00 | - | 5 | 17 | 0.00% |
| QQQ241115C00295000 | 2024-04-19 2:21PM EDT | 2024-11-15 | 131.63 | 148.82 | 149.36 | 0.00 | - | 2 | 2 | 48.76% |
| QQQ241220C00295000 | 2024-04-30 2:55PM EDT | 2024-12-20 | 142.87 | 150.61 | 151.20 | 0.00 | - | 2 | 47 | 47.78% |
| QQQ250117C00295000 | 2023-12-21 1:07PM EDT | 2025-01-17 | 127.87 | 0.00 | 0.00 | 0.00 | - | 44 | 311 | 0.00% |
| QQQ250620C00295000 | 2023-10-17 12:08PM EDT | 2025-06-20 | 107.58 | 116.68 | 120.50 | 0.00 | - | 2 | 14 | 0.00% |
| QQQ251219C00295000 | 2023-10-16 1:15PM EDT | 2025-12-19 | 115.52 | 123.40 | 127.27 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ260116C00295000 | 2023-12-18 11:21AM EDT | 2026-01-16 | 141.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ260618C00295000 | 2023-12-20 3:48PM EDT | 2026-06-18 | 148.15 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.00% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00295000 | 2024-04-24 1:37PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.01 | 0.00 | - | 28 | 654 | 59.38% |
| QQQ240524P00295000 | 2024-05-02 11:14AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 17 | 55.86% |
| QQQ240531P00295000 | 2024-05-03 9:58AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 300 | 57 | 50.39% |
| QQQ240621P00295000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 0.12 | 0.05 | 0.06 | 0.00 | - | 96 | 392 | 39.75% |
| QQQ240628P00295000 | 2023-12-26 4:58PM EDT | 2024-06-28 | 1.59 | 0.00 | 0.00 | 0.00 | - | 2 | 3,034 | 25.00% |
| QQQ240719P00295000 | 2024-05-01 12:34PM EDT | 2024-07-19 | 0.26 | 0.13 | 0.15 | 0.00 | - | 1 | 396 | 35.11% |
| QQQ240816P00295000 | 2024-05-02 9:30AM EDT | 2024-08-16 | 0.40 | 0.19 | 0.33 | 0.00 | - | 2 | 32 | 33.30% |
| QQQ240920P00295000 | 2024-05-03 3:33PM EDT | 2024-09-20 | 0.48 | 0.45 | 0.49 | -0.22 | -31.43% | 2 | 1,091 | 30.55% |
| QQQ240930P00295000 | 2023-12-21 1:22PM EDT | 2024-09-30 | 3.47 | 0.00 | 0.00 | 0.00 | - | 2 | 841 | 12.50% |
| QQQ241018P00295000 | 2024-04-30 9:33AM EDT | 2024-10-18 | 0.96 | 0.63 | 0.78 | 0.00 | - | 1 | 27 | 30.03% |
| QQQ241115P00295000 | 2024-04-29 11:55AM EDT | 2024-11-15 | 1.35 | 0.91 | 1.09 | 0.00 | - | 1 | 21 | 29.47% |
| QQQ241220P00295000 | 2024-04-25 10:33AM EDT | 2024-12-20 | 2.24 | 1.25 | 1.45 | 0.00 | - | 11 | 265 | 28.63% |
| QQQ250117P00295000 | 2023-12-21 4:32PM EDT | 2025-01-17 | 5.06 | 0.00 | 0.00 | 0.00 | - | 1 | 629 | 12.50% |
| QQQ250321P00295000 | 2024-04-24 11:04AM EDT | 2025-03-21 | 3.17 | 2.14 | 2.43 | 0.00 | - | 1 | 5 | 26.98% |
| QQQ250620P00295000 | 2023-12-19 11:32AM EDT | 2025-06-20 | 7.01 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 6.25% |
| QQQ251219P00295000 | 2023-12-20 12:07PM EDT | 2025-12-19 | 9.37 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 6.25% |
| QQQ260116P00295000 | 2023-11-27 2:22PM EDT | 2026-01-16 | 11.79 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 6.25% |
| QQQ260618P00295000 | 2023-12-21 2:45PM EDT | 2026-06-18 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 508 | 6.25% |
© 2024 Yahoo. All rights reserved.