Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:53PM EDT. Market open.
Strike:229.78
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00229780 | 2024-05-03 11:27AM EDT | 2024-06-21 | 206.00 | 212.18 | 212.48 | 0.00 | - | 1 | 108 | 97.29% |
| QQQ240920C00229780 | 2024-03-21 10:19AM EDT | 2024-09-20 | 224.02 | 189.68 | 190.24 | 0.00 | - | 1 | 6 | 0.00% |
| QQQ241220C00229780 | 2024-02-29 1:53PM EDT | 2024-12-20 | 216.36 | 222.01 | 223.15 | 0.00 | - | 5 | 11 | 72.88% |
| QQQ250117C00229780 | 2024-04-08 3:33PM EDT | 2025-01-17 | 219.75 | 216.40 | 216.91 | 0.00 | - | 1 | 90 | 56.00% |
| QQQ250620C00229780 | 2024-04-19 1:32PM EDT | 2025-06-20 | 201.88 | 221.35 | 222.77 | 0.00 | - | 1 | 99 | 53.45% |
| QQQ260116C00229780 | 2024-02-23 11:52AM EDT | 2026-01-16 | 225.83 | 231.50 | 236.31 | 0.00 | - | 5 | 4 | 56.05% |
| QQQ260618C00229780 | 2024-01-16 1:04AM EDT | 2026-06-18 | 174.59 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ261218C00229780 | 2024-04-08 12:26PM EDT | 2026-12-18 | 236.30 | 232.50 | 237.31 | 0.00 | - | 1 | 5 | 47.70% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00229780 | 2024-04-24 10:40AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 277 | 121.88% |
| QQQ240621P00229780 | 2024-05-07 9:33AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 9,530 | 59.77% |
| QQQ240920P00229780 | 2024-04-29 12:33PM EDT | 2024-09-20 | 0.18 | 0.10 | 0.12 | 0.00 | - | 5 | 716 | 41.41% |
| QQQ241220P00229780 | 2024-04-29 4:00PM EDT | 2024-12-20 | 0.48 | 0.35 | 0.37 | 0.00 | - | 1 | 5,698 | 36.60% |
| QQQ250117P00229780 | 2024-05-01 12:07PM EDT | 2025-01-17 | 0.67 | 0.35 | 0.50 | 0.00 | - | 15 | 1,430 | 35.97% |
| QQQ250620P00229780 | 2024-05-01 11:55AM EDT | 2025-06-20 | 1.39 | 0.94 | 1.18 | 0.00 | - | 4 | 34 | 32.40% |
| QQQ251219P00229780 | 2024-05-06 10:20AM EDT | 2025-12-19 | 2.00 | 1.70 | 2.14 | 0.00 | - | 4 | 580 | 30.01% |
| QQQ260116P00229780 | 2024-05-06 1:41PM EDT | 2026-01-16 | 2.03 | 1.74 | 2.79 | 0.00 | - | 395 | 405 | 30.92% |
| QQQ260618P00229780 | 2024-05-06 10:24AM EDT | 2026-06-18 | 3.20 | 1.60 | 4.18 | 0.00 | - | 2 | 20 | 30.24% |
| QQQ261218P00229780 | 2024-05-03 10:41AM EDT | 2026-12-18 | 4.21 | 1.63 | 6.29 | 0.00 | - | 6 | 49 | 30.04% |
© 2024 Yahoo. All rights reserved.