Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00230000 | 2024-04-18 9:44AM EDT | 2024-06-21 | 196.77 | 213.20 | 213.53 | 0.00 | - | 2 | 3 | 101.61% |
| QQQ240920C00230000 | 2023-12-08 4:40PM EDT | 2024-09-20 | 171.24 | 187.14 | 187.87 | 0.00 | - | 1 | 6 | 0.00% |
| QQQ241220C00230000 | 2023-12-13 4:37PM EDT | 2024-12-20 | 182.80 | 189.22 | 190.46 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ250117C00230000 | 2023-12-21 3:14PM EDT | 2025-01-17 | 185.59 | 0.00 | 0.00 | 0.00 | - | 19 | 99 | 0.00% |
| QQQ250321C00230000 | 2024-04-25 4:03PM EDT | 2025-03-21 | 209.04 | 220.55 | 221.23 | 0.00 | - | 1 | 1 | 57.26% |
| QQQ250620C00230000 | 2023-12-11 11:08AM EDT | 2025-06-20 | 179.75 | 0.00 | 0.00 | 0.00 | - | 6 | 98 | 0.00% |
| QQQ251219C00230000 | 2023-10-17 10:23AM EDT | 2025-12-19 | 162.95 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| QQQ260116C00230000 | 2023-11-24 11:03AM EDT | 2026-01-16 | 182.60 | 194.50 | 199.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ260618C00230000 | 2023-11-13 1:11PM EDT | 2026-06-18 | 174.59 | 193.50 | 197.91 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00230000 | 2024-04-19 12:26PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 37 | 1,160 | 128.13% |
| QQQ240621P00230000 | 2024-05-08 3:52PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 310 | 1,547 | 58.59% |
| QQQ240719P00230000 | 2024-05-01 10:11AM EDT | 2024-07-19 | 0.06 | 0.02 | 0.04 | 0.00 | - | 2 | 849 | 50.00% |
| QQQ240816P00230000 | 2024-05-09 10:19AM EDT | 2024-08-16 | 0.06 | 0.00 | 0.07 | 0.00 | - | 5 | 120 | 45.80% |
| QQQ240920P00230000 | 2024-05-03 12:02PM EDT | 2024-09-20 | 0.13 | 0.10 | 0.12 | 0.00 | - | 68 | 837 | 41.60% |
| QQQ241018P00230000 | 2024-04-29 9:37AM EDT | 2024-10-18 | 0.24 | 0.09 | 0.23 | 0.00 | - | 3 | 16 | 40.77% |
| QQQ241115P00230000 | 2024-05-06 9:37AM EDT | 2024-11-15 | 0.26 | 0.21 | 0.28 | 0.00 | - | 10 | 846 | 38.57% |
| QQQ241220P00230000 | 2024-05-06 3:46PM EDT | 2024-12-20 | 0.35 | 0.32 | 0.37 | 0.00 | - | 46 | 72 | 36.74% |
| QQQ250117P00230000 | 2023-12-20 12:10PM EDT | 2025-01-17 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1,236 | 12.50% |
| QQQ250321P00230000 | 2024-04-26 9:53AM EDT | 2025-03-21 | 0.95 | 0.48 | 0.73 | 0.00 | - | 1 | 11 | 34.14% |
| QQQ250620P00230000 | 2023-12-20 4:28PM EDT | 2025-06-20 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| QQQ251219P00230000 | 2023-12-22 3:32PM EDT | 2025-12-19 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 570 | 12.50% |
| QQQ260116P00230000 | 2023-12-21 3:51PM EDT | 2026-01-16 | 4.31 | 0.00 | 0.00 | 0.00 | - | 13 | 15 | 12.50% |
| QQQ260618P00230000 | 2023-11-10 1:47PM EDT | 2026-06-18 | 7.08 | 3.50 | 8.00 | 0.00 | - | 20 | 20 | 35.70% |
© 2024 Yahoo. All rights reserved.