Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:250.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00250000 | 2024-04-26 3:31PM EDT | 2024-05-17 | 182.88 | 181.54 | 181.98 | +8.27 | +4.74% | 3 | 32 | 111.04% |
| QQQ240621C00250000 | 2024-04-26 3:31PM EDT | 2024-06-21 | 184.26 | 182.94 | 183.35 | +17.17 | +10.28% | 3 | 59 | 82.97% |
| QQQ240719C00250000 | 2024-03-14 11:45AM EDT | 2024-07-19 | 192.91 | 191.38 | 191.88 | 0.00 | - | 160 | 56 | 101.69% |
| QQQ240920C00250000 | 2023-11-27 11:55AM EDT | 2024-09-20 | 150.60 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| QQQ240930C00250000 | 2023-12-01 10:53AM EDT | 2024-09-30 | 147.77 | 0.00 | 0.00 | 0.00 | - | 134 | 139 | 0.00% |
| QQQ241220C00250000 | 2024-03-26 11:33AM EDT | 2024-12-20 | 205.53 | 177.74 | 178.34 | 0.00 | - | 2 | 4 | 0.00% |
| QQQ250117C00250000 | 2023-12-22 3:33PM EDT | 2025-01-17 | 169.57 | 0.00 | 0.00 | 0.00 | - | 2 | 275 | 0.00% |
| QQQ250321C00250000 | 2024-04-11 10:16AM EDT | 2025-03-21 | 200.12 | 191.87 | 192.67 | 0.00 | - | - | 1 | 52.56% |
| QQQ250620C00250000 | 2023-12-26 4:26PM EDT | 2025-06-20 | 178.39 | 0.00 | 0.00 | 0.00 | - | 2 | 330 | 0.00% |
| QQQ251219C00250000 | 2023-11-10 1:39PM EDT | 2025-12-19 | 153.12 | 163.68 | 167.54 | 0.00 | - | 3 | 114 | 0.00% |
| QQQ260116C00250000 | 2023-12-18 12:51PM EDT | 2026-01-16 | 178.86 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| QQQ260618C00250000 | 2023-12-21 1:57PM EDT | 2026-06-18 | 181.77 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00250000 | 2024-04-23 10:15AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,155 | 65.63% |
| QQQ240524P00250000 | 2024-04-12 9:40AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.06 | 0.00 | - | 2 | 2 | 66.02% |
| QQQ240531P00250000 | 2024-04-22 2:39PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.04 | 0.00 | - | 5 | 9 | 57.03% |
| QQQ240621P00250000 | 2024-04-26 11:26AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 21 | 1,801 | 49.41% |
| QQQ240628P00250000 | 2023-12-20 4:34PM EDT | 2024-06-28 | 0.76 | 0.00 | 0.00 | 0.00 | - | 32 | 321 | 25.00% |
| QQQ240719P00250000 | 2024-04-25 12:50PM EDT | 2024-07-19 | 0.13 | 0.09 | 0.11 | 0.00 | - | 1 | 835 | 43.85% |
| QQQ240816P00250000 | 2024-04-26 3:11PM EDT | 2024-08-16 | 0.16 | 0.15 | 0.18 | -0.09 | -36.00% | 60 | 131 | 40.23% |
| QQQ240920P00250000 | 2024-04-26 11:28AM EDT | 2024-09-20 | 0.31 | 0.28 | 0.30 | -0.06 | -16.22% | 4 | 603 | 37.48% |
| QQQ240930P00250000 | 2023-12-26 1:54PM EDT | 2024-09-30 | 1.37 | 0.00 | 0.00 | 0.00 | - | 144 | 259 | 12.50% |
| QQQ241018P00250000 | 2024-04-26 3:38PM EDT | 2024-10-18 | 0.41 | 0.38 | 0.48 | -0.05 | -10.87% | 3 | 596 | 36.65% |
| QQQ241115P00250000 | 2024-04-25 2:17PM EDT | 2024-11-15 | 0.66 | 0.54 | 0.65 | 0.00 | - | 2 | 55 | 35.60% |
| QQQ241220P00250000 | 2024-04-26 12:36PM EDT | 2024-12-20 | 0.80 | 0.78 | 0.82 | -0.11 | -12.09% | 43 | 1,598 | 34.11% |
| QQQ250117P00250000 | 2023-12-26 1:28PM EDT | 2025-01-17 | 2.38 | 0.00 | 0.00 | 0.00 | - | 3 | 3,659 | 12.50% |
| QQQ250321P00250000 | 2024-04-26 4:12PM EDT | 2025-03-21 | 1.36 | 1.22 | 1.45 | -0.09 | -6.21% | 20 | 24 | 32.01% |
| QQQ250620P00250000 | 2023-12-26 4:08PM EDT | 2025-06-20 | 3.69 | 0.00 | 0.00 | 0.00 | - | 10 | 4,206 | 12.50% |
| QQQ251219P00250000 | 2023-12-21 4:34PM EDT | 2025-12-19 | 5.40 | 0.00 | 0.00 | 0.00 | - | 15 | 1,614 | 6.25% |
| QQQ260116P00250000 | 2023-12-20 3:43PM EDT | 2026-01-16 | 5.65 | 0.00 | 0.00 | 0.00 | - | 10 | 129 | 6.25% |
| QQQ260618P00250000 | 2023-12-14 4:54PM EDT | 2026-06-18 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 6.25% |
© 2024 Yahoo. All rights reserved.