Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:255.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00255000 | 2024-05-16 9:43AM EDT | 2024-06-21 | 199.30 | 197.62 | 197.94 | 0.00 | - | 2 | 31 | 95.65% |
| QQQ240628C00255000 | 2023-11-27 3:04PM EDT | 2024-06-28 | 142.94 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| QQQ240719C00255000 | 2024-05-14 10:23AM EDT | 2024-07-19 | 190.80 | 197.99 | 198.33 | 0.00 | - | 1 | 1 | 75.27% |
| QQQ240920C00255000 | 2024-03-15 10:39AM EDT | 2024-09-20 | 187.17 | 189.20 | 189.70 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ240930C00255000 | 2023-12-01 10:53AM EDT | 2024-09-30 | 143.09 | 0.00 | 0.00 | 0.00 | - | 69 | 69 | 0.00% |
| QQQ241220C00255000 | 2024-03-15 10:44AM EDT | 2024-12-20 | 190.46 | 192.43 | 193.15 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ250117C00255000 | 2023-12-08 11:19AM EDT | 2025-01-17 | 151.48 | 0.00 | 0.00 | 0.00 | - | 18 | 100 | 0.00% |
| QQQ250321C00255000 | 2024-04-18 3:55PM EDT | 2025-03-21 | 180.72 | 206.35 | 206.97 | 0.00 | - | - | 1 | 53.51% |
| QQQ250620C00255000 | 2023-12-11 11:38AM EDT | 2025-06-20 | 157.77 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| QQQ251219C00255000 | 2023-10-16 3:16PM EDT | 2025-12-19 | 145.42 | 154.77 | 158.64 | 0.00 | - | 2 | 6 | 0.00% |
| QQQ260116C00255000 | 2023-09-26 12:25PM EDT | 2026-01-16 | 133.40 | 120.50 | 125.50 | 0.00 | - | 2 | 5 | 0.00% |
| QQQ260618C00255000 | 2023-11-20 1:21PM EDT | 2026-06-18 | 162.65 | 173.50 | 178.00 | 0.00 | - | - | 9 | 0.00% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00255000 | 2024-05-16 11:30AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 645 | 59.38% |
| QQQ240628P00255000 | 2023-12-19 11:12AM EDT | 2024-06-28 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 25.00% |
| QQQ240719P00255000 | 2024-05-07 1:37PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.04 | 0.00 | - | 20 | 529 | 47.85% |
| QQQ240816P00255000 | 2024-05-17 1:55PM EDT | 2024-08-16 | 0.07 | 0.04 | 0.09 | -0.01 | -12.50% | 100 | 380 | 43.16% |
| QQQ240920P00255000 | 2024-05-17 1:19PM EDT | 2024-09-20 | 0.14 | 0.11 | 0.15 | +0.01 | +7.69% | 3 | 20 | 38.77% |
| QQQ240930P00255000 | 2023-12-22 10:44AM EDT | 2024-09-30 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| QQQ241018P00255000 | 2024-05-16 10:28AM EDT | 2024-10-18 | 0.19 | 0.19 | 0.25 | 0.00 | - | 10 | 21 | 37.31% |
| QQQ241115P00255000 | 2024-04-25 3:15PM EDT | 2024-11-15 | 0.73 | 0.26 | 0.37 | 0.00 | - | 1 | 36 | 36.08% |
| QQQ241220P00255000 | 2024-05-07 3:33PM EDT | 2024-12-20 | 0.59 | 0.42 | 0.49 | 0.00 | - | 1 | 25 | 34.35% |
| QQQ250117P00255000 | 2023-12-26 3:55PM EDT | 2025-01-17 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 5,208 | 12.50% |
| QQQ250321P00255000 | 2024-05-16 10:25AM EDT | 2025-03-21 | 0.80 | 0.73 | 0.96 | 0.00 | - | 2 | 7 | 31.95% |
| QQQ250620P00255000 | 2023-12-20 10:47AM EDT | 2025-06-20 | 3.89 | 0.00 | 0.00 | 0.00 | - | 60 | 481 | 12.50% |
| QQQ251219P00255000 | 2023-12-21 1:28PM EDT | 2025-12-19 | 5.98 | 0.00 | 0.00 | 0.00 | - | 84 | 1,123 | 6.25% |
| QQQ260116P00255000 | 2023-12-18 2:38PM EDT | 2026-01-16 | 5.84 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 6.25% |
© 2024 Yahoo. All rights reserved.