Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:320.00
Callsfor16 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419C00320000 | 2024-04-15 3:21PM EDT | 2024-04-19 | 111.19 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| QQQ240517C00320000 | 2024-04-15 3:52PM EDT | 2024-05-17 | 113.35 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 0.00% |
| QQQ240621C00320000 | 2024-04-15 3:52PM EDT | 2024-06-21 | 115.38 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.00% |
| QQQ240628C00320000 | 2023-12-15 12:13PM EDT | 2024-06-28 | 95.72 | 0.00 | 0.00 | 0.00 | - | 3 | 142 | 0.00% |
| QQQ240719C00320000 | 2024-04-15 3:34PM EDT | 2024-07-19 | 116.08 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| QQQ240920C00320000 | 2024-04-02 3:57PM EDT | 2024-09-20 | 129.95 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| QQQ240930C00320000 | 2023-12-14 4:37PM EDT | 2024-09-30 | 98.46 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| QQQ241018C00320000 | 2024-04-05 3:22PM EDT | 2024-10-18 | 130.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ241115C00320000 | 2024-03-01 2:31PM EDT | 2024-11-15 | 137.69 | 135.43 | 136.52 | 0.00 | - | 22 | 27 | 58.55% |
| QQQ241220C00320000 | 2024-03-01 3:48PM EDT | 2024-12-20 | 140.41 | 137.79 | 138.62 | 0.00 | - | 68 | 73 | 56.59% |
| QQQ241231C00320000 | 2024-04-15 12:13PM EDT | 2024-12-31 | 133.19 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| QQQ250117C00320000 | 2023-12-26 4:34PM EDT | 2025-01-17 | 112.25 | 0.00 | 0.00 | 0.00 | - | 4 | 2,354 | 0.00% |
| QQQ250620C00320000 | 2023-12-12 4:35PM EDT | 2025-06-20 | 108.22 | 0.00 | 0.00 | 0.00 | - | 30 | 295 | 0.00% |
| QQQ251219C00320000 | 2023-12-15 2:01PM EDT | 2025-12-19 | 121.80 | 0.00 | 0.00 | 0.00 | - | 3 | 231 | 0.00% |
| QQQ260116C00320000 | 2023-12-21 12:01PM EDT | 2026-01-16 | 121.10 | 0.00 | 0.00 | 0.00 | - | 5 | 99 | 0.00% |
| QQQ260618C00320000 | 2023-12-20 1:44PM EDT | 2026-06-18 | 130.36 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
Putsfor16 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419P00320000 | 2024-04-15 1:48PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 1,736 | 50.00% |
| QQQ240426P00320000 | 2024-04-12 12:55PM EDT | 2024-04-26 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 223 | 25.00% |
| QQQ240517P00320000 | 2024-04-15 3:13PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 14 | 3,058 | 25.00% |
| QQQ240524P00320000 | 2024-04-12 11:54AM EDT | 2024-05-24 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 25.00% |
| QQQ240531P00320000 | 2024-04-15 10:16AM EDT | 2024-05-31 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| QQQ240621P00320000 | 2024-04-15 3:17PM EDT | 2024-06-21 | 0.55 | 0.00 | 0.00 | 0.00 | - | 71 | 918 | 12.50% |
| QQQ240628P00320000 | 2023-12-26 4:56PM EDT | 2024-06-28 | 2.60 | 0.00 | 0.00 | 0.00 | - | 36 | 486 | 12.50% |
| QQQ240719P00320000 | 2024-04-15 3:49PM EDT | 2024-07-19 | 0.93 | 0.00 | 0.00 | 0.00 | - | 107 | 12,524 | 12.50% |
| QQQ240816P00320000 | 2024-04-15 3:03PM EDT | 2024-08-16 | 1.36 | 0.00 | 0.00 | 0.00 | - | 9 | 18 | 12.50% |
| QQQ240920P00320000 | 2024-04-15 2:13PM EDT | 2024-09-20 | 1.96 | 0.00 | 0.00 | 0.00 | - | 9 | 6,663 | 6.25% |
| QQQ240930P00320000 | 2023-12-20 12:10PM EDT | 2024-09-30 | 4.79 | 0.00 | 0.00 | 0.00 | - | 10 | 762 | 6.25% |
| QQQ241018P00320000 | 2024-04-15 11:04AM EDT | 2024-10-18 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 6.25% |
| QQQ241115P00320000 | 2024-04-11 10:29AM EDT | 2024-11-15 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 231 | 6.25% |
| QQQ241220P00320000 | 2024-04-15 3:24PM EDT | 2024-12-20 | 4.03 | 0.00 | 0.00 | 0.00 | - | 7 | 1,293 | 6.25% |
| QQQ241231P00320000 | 2024-04-11 2:15PM EDT | 2024-12-31 | 3.06 | 0.00 | 0.00 | 0.00 | - | 2 | 488 | 6.25% |
| QQQ250117P00320000 | 2023-12-26 11:54AM EDT | 2025-01-17 | 7.20 | 0.00 | 0.00 | 0.00 | - | 9 | 8,427 | 6.25% |
| QQQ250321P00320000 | 2024-04-15 3:26PM EDT | 2025-03-21 | 5.64 | 0.00 | 0.00 | 0.00 | - | 2 | 139 | 6.25% |
| QQQ250331P00320000 | 2024-04-12 2:54PM EDT | 2025-03-31 | 5.42 | 0.00 | 0.00 | 0.00 | - | 56 | 65 | 6.25% |
| QQQ250620P00320000 | 2023-12-22 4:37PM EDT | 2025-06-20 | 10.25 | 0.00 | 0.00 | 0.00 | - | 3 | 980 | 6.25% |
| QQQ251219P00320000 | 2023-12-22 12:08PM EDT | 2025-12-19 | 14.04 | 0.00 | 0.00 | 0.00 | - | 1 | 3,599 | 6.25% |
| QQQ260116P00320000 | 2023-12-20 3:47PM EDT | 2026-01-16 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 3.13% |
| QQQ260618P00320000 | 2023-12-21 4:39PM EDT | 2026-06-18 | 17.06 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 3.13% |
© 2024 Yahoo. All rights reserved.