Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
Callsfor29 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00260000 | 2024-02-07 11:37AM EDT | 2024-06-21 | 177.08 | 183.13 | 183.59 | 0.00 | - | 1 | 1 | 124.21% |
| QQQ240628C00260000 | 2023-12-12 10:30AM EDT | 2024-06-28 | 142.89 | 0.00 | 0.00 | 0.00 | - | 9 | 19 | 0.00% |
| QQQ240719C00260000 | 2024-03-14 3:56PM EDT | 2024-07-19 | 182.63 | 181.57 | 182.07 | 0.00 | - | 2 | 2 | 97.06% |
| QQQ240920C00260000 | 2023-11-27 4:42PM EDT | 2024-09-20 | 141.52 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| QQQ240930C00260000 | 2023-12-13 12:14PM EDT | 2024-09-30 | 150.18 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 0.00% |
| QQQ241018C00260000 | 2024-02-01 4:55PM EDT | 2024-10-18 | 170.09 | 192.62 | 193.05 | 0.00 | - | - | 1 | 86.70% |
| QQQ241115C00260000 | 2024-03-15 10:43AM EDT | 2024-11-15 | 184.27 | 186.17 | 186.80 | 0.00 | - | - | 1 | 70.56% |
| QQQ241220C00260000 | 2024-04-11 11:44AM EDT | 2024-12-20 | 190.00 | 179.42 | 179.95 | 0.00 | - | 1 | 10 | 53.83% |
| QQQ250117C00260000 | 2023-12-22 3:33PM EDT | 2025-01-17 | 160.64 | 0.00 | 0.00 | 0.00 | - | 2 | 1,130 | 0.00% |
| QQQ250321C00260000 | 2024-03-26 1:52PM EDT | 2025-03-21 | 198.50 | 180.40 | 183.23 | 0.00 | - | 4 | 4 | 51.04% |
| QQQ250620C00260000 | 2023-11-10 1:15PM EDT | 2025-06-20 | 138.50 | 150.24 | 153.93 | 0.00 | - | 1 | 97 | 0.00% |
| QQQ251219C00260000 | 2023-10-17 11:51AM EDT | 2025-12-19 | 140.73 | 150.86 | 154.73 | 0.00 | - | 140 | 131 | 0.00% |
| QQQ260116C00260000 | 2023-12-13 5:06PM EDT | 2026-01-16 | 167.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| QQQ260618C00260000 | 2023-12-20 1:08PM EDT | 2026-06-18 | 179.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
Putsfor29 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00260000 | 2024-04-22 1:52PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.02 | 0.00 | - | 7 | 511 | 65.63% |
| QQQ240524P00260000 | 2024-04-17 1:46PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 3 | 57.03% |
| QQQ240621P00260000 | 2024-04-24 1:22PM EDT | 2024-06-21 | 0.07 | 0.04 | 0.06 | 0.00 | - | 24 | 2,003 | 47.27% |
| QQQ240628P00260000 | 2023-12-20 3:58PM EDT | 2024-06-28 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 584 | 25.00% |
| QQQ240719P00260000 | 2024-04-23 10:45AM EDT | 2024-07-19 | 0.17 | 0.11 | 0.13 | 0.00 | - | 10 | 905 | 41.99% |
| QQQ240816P00260000 | 2024-04-26 9:46AM EDT | 2024-08-16 | 0.21 | 0.18 | 0.22 | -0.08 | -27.59% | 100 | 110 | 38.67% |
| QQQ240920P00260000 | 2024-04-22 1:35PM EDT | 2024-09-20 | 0.55 | 0.33 | 0.40 | 0.00 | - | 2 | 142 | 36.55% |
| QQQ240930P00260000 | 2023-12-18 1:07PM EDT | 2024-09-30 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 200 | 12.50% |
| QQQ241018P00260000 | 2024-04-24 9:42AM EDT | 2024-10-18 | 0.57 | 0.47 | 0.57 | 0.00 | - | 2 | 21 | 35.25% |
| QQQ241115P00260000 | 2024-04-17 3:20PM EDT | 2024-11-15 | 1.13 | 0.67 | 0.75 | 0.00 | - | 114 | 231 | 34.16% |
| QQQ241220P00260000 | 2024-04-25 10:54AM EDT | 2024-12-20 | 1.21 | 0.94 | 1.00 | 0.00 | - | 21 | 761 | 33.07% |
| QQQ250117P00260000 | 2023-12-26 12:44PM EDT | 2025-01-17 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2,074 | 12.50% |
| QQQ250321P00260000 | 2024-04-26 4:13PM EDT | 2025-03-21 | 1.58 | 1.46 | 1.65 | -0.14 | -8.14% | 2 | 5 | 30.78% |
| QQQ250620P00260000 | 2023-12-20 11:21AM EDT | 2025-06-20 | 4.22 | 0.00 | 0.00 | 0.00 | - | 30 | 386 | 12.50% |
| QQQ251219P00260000 | 2023-12-21 2:35PM EDT | 2025-12-19 | 6.36 | 0.00 | 0.00 | 0.00 | - | 2 | 1,121 | 6.25% |
| QQQ260116P00260000 | 2023-11-14 10:43AM EDT | 2026-01-16 | 7.38 | 5.52 | 7.58 | 0.00 | - | 1 | 8 | 31.81% |
© 2024 Yahoo. All rights reserved.