Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:17AM EDT. Market open.
Strike:249.78
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00249780 | 2024-05-06 2:37PM EDT | 2024-06-21 | 190.80 | 191.30 | 191.72 | 0.00 | - | 3 | 163 | 94.41% |
| QQQ240628C00249780 | 2024-04-12 11:50AM EDT | 2024-06-28 | 193.80 | 191.11 | 191.69 | 0.00 | - | 1 | 1 | 86.67% |
| QQQ240920C00249780 | 2024-04-17 2:52PM EDT | 2024-09-20 | 184.04 | 193.98 | 194.33 | 0.00 | - | 5 | 8 | 65.19% |
| QQQ240930C00249780 | 2024-03-21 10:55AM EDT | 2024-09-30 | 205.08 | 170.37 | 170.95 | 0.00 | - | 1 | 143 | 0.00% |
| QQQ241220C00249780 | 2024-04-19 3:28PM EDT | 2024-12-20 | 174.15 | 196.79 | 197.25 | 0.00 | - | 4 | 118 | 57.25% |
| QQQ250117C00249780 | 2024-04-25 10:11AM EDT | 2025-01-17 | 179.50 | 197.40 | 197.92 | 0.00 | - | 1 | 200 | 55.28% |
| QQQ250620C00249780 | 2024-04-15 10:37AM EDT | 2025-06-20 | 204.49 | 201.79 | 203.23 | 0.00 | - | 1 | 330 | 50.45% |
| QQQ251219C00249780 | 2024-04-01 11:33AM EDT | 2025-12-19 | 214.29 | 191.11 | 193.02 | 0.00 | - | 1 | 115 | 29.09% |
| QQQ260116C00249780 | 2023-12-18 12:51PM EDT | 2026-01-16 | 178.86 | 181.51 | 186.50 | 0.00 | - | - | 17 | 0.00% |
| QQQ260618C00249780 | 2024-04-01 9:30AM EDT | 2026-06-18 | 221.99 | 196.06 | 199.20 | 0.00 | - | 5 | 118 | 33.38% |
| QQQ261218C00249780 | 2024-05-09 9:47AM EDT | 2026-12-18 | 217.00 | 216.00 | 220.50 | -0.83 | -0.38% | 1 | 46 | 46.18% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00249780 | 2024-04-24 10:38AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 924 | 106.25% |
| QQQ240621P00249780 | 2024-05-08 9:58AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 22,369 | 52.34% |
| QQQ240628P00249780 | 2024-05-08 12:12PM EDT | 2024-06-28 | 0.02 | 0.01 | 0.04 | 0.00 | - | 13 | 911 | 50.59% |
| QQQ240920P00249780 | 2024-05-08 10:07AM EDT | 2024-09-20 | 0.17 | 0.16 | 0.18 | 0.00 | - | 2 | 748 | 37.99% |
| QQQ240930P00249780 | 2024-05-07 9:30AM EDT | 2024-09-30 | 0.21 | 0.15 | 0.24 | 0.00 | - | 2 | 440 | 37.94% |
| QQQ241220P00249780 | 2024-05-08 3:20PM EDT | 2024-12-20 | 0.51 | 0.51 | 0.54 | 0.00 | - | 15 | 8,885 | 33.90% |
| QQQ250117P00249780 | 2024-05-08 2:30PM EDT | 2025-01-17 | 0.59 | 0.55 | 0.70 | 0.00 | - | 28 | 4,203 | 33.24% |
| QQQ250620P00249780 | 2024-05-08 9:41AM EDT | 2025-06-20 | 1.49 | 1.38 | 1.55 | 0.00 | - | 1 | 5,028 | 29.98% |
| QQQ251219P00249780 | 2024-05-07 10:01AM EDT | 2025-12-19 | 2.70 | 2.40 | 2.83 | 0.00 | - | 1 | 2,667 | 28.08% |
| QQQ260116P00249780 | 2024-05-07 12:01PM EDT | 2026-01-16 | 2.98 | 2.04 | 3.54 | 0.00 | - | 1 | 304 | 28.82% |
| QQQ260618P00249780 | 2024-05-03 3:50PM EDT | 2026-06-18 | 4.32 | 2.66 | 5.07 | 0.00 | - | 46 | 68 | 28.10% |
| QQQ261218P00249780 | 2024-05-08 2:12PM EDT | 2026-12-18 | 5.20 | 4.50 | 6.99 | 0.00 | - | 2 | 195 | 27.48% |
© 2024 Yahoo. All rights reserved.