Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:239.78
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00239780 | 2024-05-03 10:27AM EDT | 2024-06-21 | 195.50 | 201.22 | 201.58 | 0.00 | - | 1 | 289 | 91.77% |
| QQQ240920C00239780 | 2024-04-09 10:24AM EDT | 2024-09-20 | 207.95 | 203.84 | 204.21 | 0.00 | - | 1 | 8 | 66.32% |
| QQQ241220C00239780 | 2024-03-15 1:55PM EDT | 2024-12-20 | 203.45 | 206.81 | 207.52 | 0.00 | - | 5 | 32 | 59.58% |
| QQQ250117C00239780 | 2024-03-22 12:17PM EDT | 2025-01-17 | 214.80 | 183.55 | 184.40 | 0.00 | - | 5 | 130 | 0.00% |
| QQQ250620C00239780 | 2024-01-16 1:01AM EDT | 2025-06-20 | 148.25 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ251219C00239780 | 2024-04-30 9:56AM EDT | 2025-12-19 | 210.20 | 215.19 | 218.34 | 0.00 | - | 1 | 3 | 49.89% |
| QQQ260116C00239780 | 2024-04-22 10:40AM EDT | 2026-01-16 | 196.27 | 215.00 | 219.91 | 0.00 | - | 4 | 15 | 50.27% |
| QQQ260618C00239780 | 2024-04-01 9:32AM EDT | 2026-06-18 | 230.50 | 204.42 | 207.55 | 0.00 | - | - | 5 | 32.70% |
| QQQ261218C00239780 | 2024-04-10 3:04PM EDT | 2026-12-18 | 224.68 | 224.00 | 228.92 | 0.00 | - | 2 | 5 | 47.08% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00239780 | 2024-04-24 10:39AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 177 | 112.50% |
| QQQ240621P00239780 | 2024-05-06 9:48AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 7,194 | 53.91% |
| QQQ240920P00239780 | 2024-04-12 10:41AM EDT | 2024-09-20 | 0.36 | 0.12 | 0.15 | 0.00 | - | 2 | 904 | 39.75% |
| QQQ241220P00239780 | 2024-04-18 9:52AM EDT | 2024-12-20 | 1.00 | 0.34 | 0.45 | 0.00 | - | 20 | 488 | 35.25% |
| QQQ250117P00239780 | 2024-05-07 10:51AM EDT | 2025-01-17 | 0.53 | 0.42 | 0.61 | 0.00 | - | 50 | 1,629 | 34.73% |
| QQQ250620P00239780 | 2024-05-08 1:55PM EDT | 2025-06-20 | 1.18 | 0.98 | 1.52 | -0.08 | -6.35% | 5 | 2,113 | 31.81% |
| QQQ251219P00239780 | 2024-05-06 11:52AM EDT | 2025-12-19 | 2.26 | 1.76 | 2.69 | 0.00 | - | 6 | 547 | 29.55% |
| QQQ260116P00239780 | 2024-05-06 1:46PM EDT | 2026-01-16 | 2.50 | 1.80 | 3.10 | 0.00 | - | 36 | 227 | 29.75% |
| QQQ260618P00239780 | 2024-05-03 10:36AM EDT | 2026-06-18 | 3.57 | 1.95 | 4.74 | 0.00 | - | 2 | 37 | 29.35% |
| QQQ261218P00239780 | 2024-05-06 3:17PM EDT | 2026-12-18 | 4.85 | 4.50 | 6.83 | 0.00 | - | 22 | 72 | 28.96% |
© 2024 Yahoo. All rights reserved.