Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:36AM EDT. Market open.
Strike:275.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240524C00275000 | 2024-05-01 3:53PM EDT | 2024-05-24 | 149.13 | 179.60 | 180.08 | 0.00 | - | 2 | 1 | 193.55% |
| QQQ240531C00275000 | 2024-05-10 3:58PM EDT | 2024-05-31 | 168.17 | 179.81 | 180.22 | 0.00 | - | 2 | 1 | 131.98% |
| QQQ240621C00275000 | 2024-05-17 3:44PM EDT | 2024-06-21 | 177.92 | 180.87 | 181.25 | 0.00 | - | 5 | 5 | 95.02% |
| QQQ240628C00275000 | 2023-11-27 11:15AM EDT | 2024-06-28 | 123.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ240920C00275000 | 2024-03-15 10:44AM EDT | 2024-09-20 | 168.15 | 169.92 | 170.41 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ240930C00275000 | 2023-11-02 9:44AM EDT | 2024-09-30 | 102.64 | 126.92 | 128.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ241018C00275000 | 2024-03-11 11:03AM EDT | 2024-10-18 | 170.94 | 170.53 | 170.86 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ241220C00275000 | 2024-04-22 1:17PM EDT | 2024-12-20 | 153.29 | 187.29 | 187.65 | 0.00 | - | 12 | 9 | 54.17% |
| QQQ250117C00275000 | 2023-12-18 1:34PM EDT | 2025-01-17 | 147.29 | 0.00 | 0.00 | 0.00 | - | 24 | 441 | 0.00% |
| QQQ250620C00275000 | 2023-12-21 11:29AM EDT | 2025-06-20 | 152.23 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
| QQQ251219C00275000 | 2023-10-19 10:48AM EDT | 2025-12-19 | 125.20 | 139.14 | 143.00 | 0.00 | - | 1 | 43 | 0.00% |
| QQQ260116C00275000 | 2023-12-15 2:29PM EDT | 2026-01-16 | 154.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| QQQ260618C00275000 | 2023-12-20 3:49PM EDT | 2026-06-18 | 163.60 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 0.00% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240524P00275000 | 2024-04-26 3:19PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 11 | 128.13% |
| QQQ240531P00275000 | 2024-04-22 10:31AM EDT | 2024-05-31 | 0.08 | 0.00 | 0.01 | 0.00 | - | - | 1 | 81.25% |
| QQQ240621P00275000 | 2024-05-20 9:34AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 880 | 53.91% |
| QQQ240628P00275000 | 2023-12-19 10:46AM EDT | 2024-06-28 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 323 | 25.00% |
| QQQ240719P00275000 | 2024-05-16 3:25PM EDT | 2024-07-19 | 0.06 | 0.04 | 0.05 | 0.00 | - | 2 | 353 | 44.04% |
| QQQ240816P00275000 | 2024-05-17 11:33AM EDT | 2024-08-16 | 0.12 | 0.09 | 0.11 | 0.00 | - | 1 | 41 | 39.55% |
| QQQ240920P00275000 | 2024-05-16 1:42PM EDT | 2024-09-20 | 0.20 | 0.17 | 0.18 | 0.00 | - | 34 | 603 | 35.45% |
| QQQ240930P00275000 | 2023-12-20 3:23PM EDT | 2024-09-30 | 2.14 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 12.50% |
| QQQ241018P00275000 | 2024-04-30 2:49PM EDT | 2024-10-18 | 0.65 | 0.27 | 0.31 | 0.00 | - | 12 | 25 | 34.28% |
| QQQ241115P00275000 | 2024-05-06 9:51AM EDT | 2024-11-15 | 0.65 | 0.42 | 0.47 | 0.00 | - | 3 | 17 | 33.35% |
| QQQ241220P00275000 | 2024-05-16 10:09AM EDT | 2024-12-20 | 0.66 | 0.63 | 0.65 | 0.00 | - | 3 | 1,133 | 32.02% |
| QQQ250117P00275000 | 2023-12-26 2:28PM EDT | 2025-01-17 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 529 | 12.50% |
| QQQ250321P00275000 | 2024-05-15 11:13AM EDT | 2025-03-21 | 1.17 | 1.05 | 1.24 | 0.00 | - | 1 | 26 | 29.83% |
| QQQ250620P00275000 | 2023-12-13 3:08PM EDT | 2025-06-20 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 742 | 12.50% |
| QQQ251219P00275000 | 2023-12-18 4:58PM EDT | 2025-12-19 | 7.14 | 0.00 | 0.00 | 0.00 | - | 1 | 974 | 6.25% |
| QQQ260116P00275000 | 2023-12-26 10:50AM EDT | 2026-01-16 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| QQQ260618P00275000 | 2023-11-29 12:54PM EDT | 2026-06-18 | 10.31 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 6.25% |
© 2024 Yahoo. All rights reserved.