Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:255.00
Callsfor23 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00255000 | 2024-04-11 12:04PM EDT | 2024-05-17 | 187.69 | 171.62 | 172.09 | 0.00 | - | 20 | 98 | 114.72% |
| QQQ240621C00255000 | 2024-04-11 12:04PM EDT | 2024-06-21 | 189.09 | 173.03 | 173.51 | 0.00 | - | 20 | 28 | 83.69% |
| QQQ240628C00255000 | 2023-11-27 3:04PM EDT | 2024-06-28 | 142.94 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| QQQ240719C00255000 | 2024-03-26 1:58PM EDT | 2024-07-19 | 194.62 | 173.42 | 173.94 | 0.00 | - | 1 | 1 | 71.04% |
| QQQ240920C00255000 | 2024-03-15 10:39AM EDT | 2024-09-20 | 187.17 | 189.20 | 189.70 | 0.00 | - | 1 | 3 | 90.21% |
| QQQ240930C00255000 | 2023-12-01 10:53AM EDT | 2024-09-30 | 143.09 | 0.00 | 0.00 | 0.00 | - | 69 | 69 | 0.00% |
| QQQ241220C00255000 | 2024-03-15 10:44AM EDT | 2024-12-20 | 190.46 | 192.43 | 193.15 | 0.00 | - | 2 | 3 | 75.95% |
| QQQ250117C00255000 | 2023-12-08 11:19AM EDT | 2025-01-17 | 151.48 | 0.00 | 0.00 | 0.00 | - | 18 | 100 | 0.00% |
| QQQ250321C00255000 | 2024-04-18 3:55PM EDT | 2025-03-21 | 180.72 | 182.40 | 183.37 | 0.00 | - | - | 1 | 52.22% |
| QQQ250620C00255000 | 2023-12-11 11:38AM EDT | 2025-06-20 | 157.77 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| QQQ251219C00255000 | 2023-10-16 3:16PM EDT | 2025-12-19 | 145.42 | 154.77 | 158.64 | 0.00 | - | 2 | 6 | 0.00% |
| QQQ260116C00255000 | 2023-09-26 12:25PM EDT | 2026-01-16 | 133.40 | 120.50 | 125.50 | 0.00 | - | 2 | 5 | 0.00% |
| QQQ260618C00255000 | 2023-11-20 1:21PM EDT | 2026-06-18 | 162.65 | 173.50 | 178.00 | 0.00 | - | - | 9 | 29.15% |
Putsfor23 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00255000 | 2024-04-23 10:17AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 1 | 505 | 60.94% |
| QQQ240621P00255000 | 2024-04-23 10:51AM EDT | 2024-06-21 | 0.07 | 0.04 | 0.08 | -0.08 | -53.33% | 2 | 364 | 47.66% |
| QQQ240628P00255000 | 2023-12-19 11:12AM EDT | 2024-06-28 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 25.00% |
| QQQ240719P00255000 | 2024-04-22 2:46PM EDT | 2024-07-19 | 0.18 | 0.11 | 0.16 | 0.00 | - | 62 | 417 | 42.48% |
| QQQ240816P00255000 | 2024-04-18 9:46AM EDT | 2024-08-16 | 0.36 | 0.19 | 0.29 | 0.00 | - | - | 1 | 39.84% |
| QQQ240920P00255000 | 2024-03-08 4:28PM EDT | 2024-09-20 | 0.63 | 0.46 | 0.51 | 0.00 | - | 1 | 10 | 37.77% |
| QQQ240930P00255000 | 2023-12-22 10:44AM EDT | 2024-09-30 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| QQQ241018P00255000 | 2024-04-10 9:51AM EDT | 2024-10-18 | 0.60 | 0.48 | 0.62 | 0.00 | - | 1 | 9 | 35.73% |
| QQQ241115P00255000 | 2024-04-16 9:30AM EDT | 2024-11-15 | 1.08 | 0.67 | 0.80 | 0.00 | - | 1 | 36 | 34.58% |
| QQQ241220P00255000 | 2024-04-04 12:54PM EDT | 2024-12-20 | 0.92 | 0.95 | 1.06 | 0.00 | - | 1 | 24 | 33.52% |
| QQQ250117P00255000 | 2023-12-26 3:55PM EDT | 2025-01-17 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 5,208 | 12.50% |
| QQQ250620P00255000 | 2023-12-20 10:47AM EDT | 2025-06-20 | 3.89 | 0.00 | 0.00 | 0.00 | - | 60 | 481 | 12.50% |
| QQQ251219P00255000 | 2023-12-21 1:28PM EDT | 2025-12-19 | 5.98 | 0.00 | 0.00 | 0.00 | - | 84 | 1,123 | 6.25% |
| QQQ260116P00255000 | 2023-12-18 2:38PM EDT | 2026-01-16 | 5.84 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 6.25% |
© 2024 Yahoo. All rights reserved.