Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:22AM EDT. Market open.
Strike:575.00
Callsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00575000 | 2024-04-02 9:56AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.01 | 0.00 | - | 600 | 1,960 | 23.05% |
| QQQ240628C00575000 | 2024-03-26 11:17AM EDT | 2024-06-28 | 0.08 | 0.00 | 0.03 | 0.00 | - | 10 | 29 | 24.12% |
| QQQ240719C00575000 | 2024-04-16 3:41PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 2,569 | 20.31% |
| QQQ240816C00575000 | 2024-04-23 1:26PM EDT | 2024-08-16 | 0.03 | 0.03 | 0.05 | 0.00 | - | 1 | 3 | 19.19% |
| QQQ240920C00575000 | 2024-04-22 12:02PM EDT | 2024-09-20 | 0.08 | 0.10 | 0.11 | 0.00 | - | 200 | 3,550 | 18.26% |
| QQQ240930C00575000 | 2024-04-19 12:28PM EDT | 2024-09-30 | 0.15 | 0.10 | 0.17 | 0.00 | - | 1 | 74 | 18.63% |
| QQQ241018C00575000 | 2024-04-17 2:43PM EDT | 2024-10-18 | 0.33 | 0.20 | 0.23 | 0.00 | - | 50 | 1,250 | 18.34% |
| QQQ241115C00575000 | 2024-04-23 9:43AM EDT | 2024-11-15 | 0.32 | 0.42 | 0.46 | 0.00 | - | 2 | 1 | 18.75% |
| QQQ241220C00575000 | 2024-04-22 2:16PM EDT | 2024-12-20 | 0.64 | 0.78 | 0.81 | 0.00 | - | 1 | 206 | 18.95% |
| QQQ241231C00575000 | 2024-04-24 9:55AM EDT | 2024-12-31 | 0.91 | 0.82 | 0.95 | +0.25 | +37.88% | 2 | 110 | 19.04% |
| QQQ250117C00575000 | 2023-12-26 4:21PM EDT | 2025-01-17 | 1.30 | 0.00 | 0.00 | 0.00 | - | 285 | 599 | 6.25% |
| QQQ250321C00575000 | 2024-04-22 10:06AM EDT | 2025-03-21 | 1.70 | 2.13 | 2.40 | 0.00 | - | 2 | 1,114 | 19.85% |
| QQQ250331C00575000 | 2024-04-23 11:00AM EDT | 2025-03-31 | 2.12 | 2.24 | 2.53 | 0.00 | - | 2 | 5 | 19.78% |
| QQQ250620C00575000 | 2023-11-13 4:51PM EDT | 2025-06-20 | 1.74 | 2.45 | 3.10 | 0.00 | - | 13 | 149 | 18.62% |
| QQQ251219C00575000 | 2023-12-19 10:31AM EDT | 2025-12-19 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 3.13% |
| QQQ260116C00575000 | 2023-12-13 12:44PM EDT | 2026-01-16 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 3.13% |
| QQQ260618C00575000 | 2023-12-26 11:00AM EDT | 2026-06-18 | 12.11 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 3.13% |
Putsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00575000 | 2024-03-26 1:06PM EDT | 2024-06-21 | 129.21 | 145.84 | 146.32 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ240628P00575000 | 2024-02-16 4:00PM EDT | 2024-06-28 | 143.45 | 140.75 | 141.88 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240719P00575000 | 2024-03-27 1:58PM EDT | 2024-07-19 | 131.75 | 145.59 | 146.08 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240920P00575000 | 2024-03-27 2:14PM EDT | 2024-09-20 | 131.98 | 146.01 | 146.48 | 0.00 | - | 23 | 0 | 0.00% |
| QQQ240930P00575000 | 2024-03-26 12:34PM EDT | 2024-09-30 | 129.07 | 146.39 | 146.87 | 0.00 | - | 4 | 0 | 13.28% |
| QQQ241018P00575000 | 2024-02-13 10:59AM EDT | 2024-10-18 | 146.56 | 136.50 | 136.96 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220P00575000 | 2024-02-07 1:53PM EDT | 2024-12-20 | 143.79 | 135.14 | 135.81 | 0.00 | - | 100 | 0 | 0.00% |
| QQQ241231P00575000 | 2024-03-22 10:44AM EDT | 2024-12-31 | 130.21 | 160.00 | 160.76 | 0.00 | - | 10 | 0 | 37.28% |
© 2024 Yahoo. All rights reserved.