Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:565.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00565000 | 2024-04-24 11:56AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,073 | 22.66% |
| QQQ240628C00565000 | 2024-04-24 11:38AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 23 | 24.02% |
| QQQ240719C00565000 | 2024-04-16 9:30AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 115 | 21.00% |
| QQQ240920C00565000 | 2024-04-24 11:12AM EDT | 2024-09-20 | 0.12 | 0.13 | 0.15 | -0.03 | -20.00% | 2 | 266 | 17.58% |
| QQQ240930C00565000 | 2024-04-24 11:04AM EDT | 2024-09-30 | 0.19 | 0.12 | 0.22 | 0.00 | - | 2 | 8 | 17.82% |
| QQQ241018C00565000 | 2024-04-23 10:36AM EDT | 2024-10-18 | 0.26 | 0.18 | 0.36 | 0.00 | - | 10 | 3,147 | 18.02% |
| QQQ241115C00565000 | 2024-04-16 10:07AM EDT | 2024-11-15 | 0.99 | 0.55 | 0.61 | 0.00 | - | 2 | 7 | 18.07% |
| QQQ241220C00565000 | 2024-04-26 4:03PM EDT | 2024-12-20 | 1.10 | 0.92 | 1.17 | 0.00 | - | 81 | 317 | 18.63% |
| QQQ241231C00565000 | 2024-05-03 2:25PM EDT | 2024-12-31 | 1.15 | 1.03 | 1.28 | +0.18 | +18.56% | 10 | 99 | 18.52% |
| QQQ250117C00565000 | 2023-12-13 11:12AM EDT | 2025-01-17 | 1.08 | 0.00 | 0.00 | 0.00 | - | 13 | 14 | 6.25% |
| QQQ250321C00565000 | 2024-04-22 1:51PM EDT | 2025-03-21 | 2.25 | 2.63 | 3.07 | 0.00 | - | 2 | 578 | 19.35% |
| QQQ250331C00565000 | 2024-04-26 3:51PM EDT | 2025-03-31 | 3.08 | 2.77 | 3.25 | 0.00 | - | 2 | 6 | 19.32% |
| QQQ250620C00565000 | 2023-12-18 11:08AM EDT | 2025-06-20 | 3.57 | 0.00 | 0.00 | 0.00 | - | 13 | 83 | 6.25% |
| QQQ251219C00565000 | 2023-12-14 1:45PM EDT | 2025-12-19 | 7.32 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 3.13% |
| QQQ260116C00565000 | 2023-12-26 2:05PM EDT | 2026-01-16 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 3.13% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00565000 | 2024-02-29 12:53PM EDT | 2024-06-21 | 128.30 | 120.63 | 121.16 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240628P00565000 | 2024-02-20 2:38PM EDT | 2024-06-28 | 140.48 | 118.56 | 118.97 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ240719P00565000 | 2024-05-01 12:06PM EDT | 2024-07-19 | 143.58 | 128.74 | 129.15 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240816P00565000 | 2024-04-23 10:00AM EDT | 2024-08-16 | 142.64 | 128.73 | 129.16 | 0.00 | - | - | 0 | 0.00% |
| QQQ241220P00565000 | 2024-02-29 12:55PM EDT | 2024-12-20 | 128.04 | 120.35 | 121.45 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.