Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:49PM EDT. Market open.
Strike:235.00
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00235000 | 2024-02-29 1:38PM EDT | 2024-06-21 | 205.44 | 211.97 | 212.53 | 0.00 | - | 1 | 1 | 135.78% |
| QQQ240719C00235000 | 2024-05-03 2:23PM EDT | 2024-07-19 | 202.78 | 206.91 | 207.22 | 0.00 | - | 2 | 3 | 73.85% |
| QQQ240920C00235000 | 2023-12-13 3:47PM EDT | 2024-09-20 | 177.22 | 182.41 | 183.13 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ241115C00235000 | 2024-04-22 11:04AM EDT | 2024-11-15 | 186.46 | 210.51 | 210.81 | 0.00 | - | - | 1 | 60.57% |
| QQQ241220C00235000 | 2023-11-22 1:28PM EDT | 2024-12-20 | 167.91 | 182.61 | 185.85 | 0.00 | - | 2 | 8 | 0.00% |
| QQQ250117C00235000 | 2023-12-20 12:43PM EDT | 2025-01-17 | 186.37 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| QQQ250620C00235000 | 2023-12-01 11:52AM EDT | 2025-06-20 | 168.98 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
| QQQ251219C00235000 | 2023-10-17 10:23AM EDT | 2025-12-19 | 158.96 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 0.00% |
| QQQ260116C00235000 | 2023-12-11 11:08AM EDT | 2026-01-16 | 180.67 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00235000 | 2024-04-23 10:05AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 706 | 118.75% |
| QQQ240524P00235000 | 2024-04-10 12:23PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 87.50% |
| QQQ240531P00235000 | 2024-04-17 3:04PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 2 | 73.44% |
| QQQ240621P00235000 | 2024-03-20 11:45AM EDT | 2024-06-21 | 0.09 | 0.08 | 0.15 | 0.00 | - | 45 | 85 | 69.82% |
| QQQ240719P00235000 | 2024-05-08 11:14AM EDT | 2024-07-19 | 0.03 | 0.03 | 0.04 | 0.00 | - | 4 | 740 | 49.22% |
| QQQ240816P00235000 | 2024-05-08 11:17AM EDT | 2024-08-16 | 0.07 | 0.06 | 0.07 | 0.00 | - | 5 | 256 | 43.95% |
| QQQ240920P00235000 | 2024-04-15 3:30PM EDT | 2024-09-20 | 0.41 | 0.12 | 0.13 | 0.00 | - | 2 | 276 | 40.43% |
| QQQ241018P00235000 | 2024-05-03 10:35AM EDT | 2024-10-18 | 0.20 | 0.18 | 0.21 | 0.00 | - | 10 | 25 | 38.87% |
| QQQ241115P00235000 | 2024-05-08 9:39AM EDT | 2024-11-15 | 0.27 | 0.26 | 0.30 | 0.00 | - | 10 | 457 | 37.50% |
| QQQ241220P00235000 | 2024-05-07 1:16PM EDT | 2024-12-20 | 0.40 | 0.38 | 0.41 | 0.00 | - | 10 | 51 | 35.94% |
| QQQ250117P00235000 | 2023-12-26 12:05PM EDT | 2025-01-17 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 12.50% |
| QQQ250321P00235000 | 2024-04-23 11:10AM EDT | 2025-03-21 | 1.16 | 0.63 | 0.79 | 0.00 | - | - | 3 | 33.37% |
| QQQ250620P00235000 | 2023-12-20 3:40PM EDT | 2025-06-20 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 12.50% |
| QQQ251219P00235000 | 2023-12-21 1:27PM EDT | 2025-12-19 | 4.53 | 0.00 | 0.00 | 0.00 | - | 44 | 86 | 12.50% |
| QQQ260116P00235000 | 2023-11-10 11:32AM EDT | 2026-01-16 | 5.84 | 3.89 | 7.39 | 0.00 | - | - | 1 | 37.83% |
| QQQ260618P00235000 | 2023-12-01 3:56PM EDT | 2026-06-18 | 6.15 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
© 2024 Yahoo. All rights reserved.