Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:204.78
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00204780 | 2024-04-24 10:03AM EDT | 2024-05-17 | 224.23 | 234.93 | 235.20 | 0.00 | - | 1 | 27 | 0.00% |
| QQQ240621C00204780 | 2024-03-18 12:03AM EDT | 2024-06-21 | 171.33 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00204780 | 2024-04-16 2:50PM EDT | 2024-12-20 | 234.10 | 240.10 | 240.55 | 0.00 | - | 1 | 2 | 66.94% |
| QQQ250117C00204780 | 2024-05-06 11:11AM EDT | 2025-01-17 | 238.90 | 240.31 | 240.81 | 0.00 | - | 1 | 479 | 63.82% |
| QQQ250620C00204780 | 2024-01-16 1:01AM EDT | 2025-06-20 | 180.45 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ251219C00204780 | 2023-12-19 4:16PM EDT | 2025-12-19 | 218.98 | 221.42 | 225.00 | 0.00 | - | - | 2 | 0.00% |
| QQQ260116C00204780 | 2024-04-18 3:19PM EDT | 2026-01-16 | 234.00 | 246.08 | 251.00 | 0.00 | - | 1 | 13 | 52.77% |
| QQQ260618C00204780 | 2024-04-01 9:33AM EDT | 2026-06-18 | 261.00 | 234.19 | 237.31 | 0.00 | - | 5 | 6 | 29.82% |
| QQQ261218C00204780 | 2024-05-07 1:58PM EDT | 2026-12-18 | 256.25 | 253.50 | 258.15 | 0.00 | - | 2 | 275 | 51.36% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00204780 | 2024-05-07 1:29PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 130 | 157.81% |
| QQQ240621P00204780 | 2024-05-07 10:40AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,994 | 64.06% |
| QQQ240920P00204780 | 2024-04-25 2:24PM EDT | 2024-09-20 | 0.14 | 0.04 | 0.07 | 0.00 | - | 9 | 968 | 45.51% |
| QQQ241220P00204780 | 2024-05-03 9:33AM EDT | 2024-12-20 | 0.27 | 0.20 | 0.30 | 0.00 | - | 36 | 2,751 | 41.28% |
| QQQ250117P00204780 | 2024-05-07 9:49AM EDT | 2025-01-17 | 0.29 | 0.22 | 0.37 | 0.00 | - | 1 | 1,310 | 39.99% |
| QQQ250620P00204780 | 2024-05-07 11:28AM EDT | 2025-06-20 | 0.71 | 0.40 | 1.00 | 0.00 | - | 3 | 200 | 36.41% |
| QQQ251219P00204780 | 2024-05-03 1:46PM EDT | 2025-12-19 | 1.52 | 0.93 | 1.73 | 0.00 | - | 3 | 112 | 33.23% |
| QQQ260116P00204780 | 2024-04-24 11:16AM EDT | 2026-01-16 | 1.91 | 0.61 | 2.18 | 0.00 | - | 1 | 20 | 33.89% |
| QQQ260618P00204780 | 2024-05-08 10:26AM EDT | 2026-06-18 | 1.97 | 1.90 | 3.21 | -0.31 | -13.60% | 4 | 204 | 32.78% |
| QQQ261218P00204780 | 2024-05-08 3:48PM EDT | 2026-12-18 | 2.88 | 2.88 | 2.95 | 0.00 | - | 752 | 485 | 28.96% |
© 2024 Yahoo. All rights reserved.