Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
As of 11:33AM EDT. Market open.
Strike:264.78
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00264780 | 2024-04-19 3:38PM EDT | 2024-05-17 | 150.64 | 176.42 | 176.70 | 0.00 | - | 13 | 52 | 129.10% |
| QQQ240621C00264780 | 2024-05-08 3:40PM EDT | 2024-06-21 | 177.14 | 177.98 | 178.27 | 0.00 | - | 2 | 4,745 | 83.59% |
| QQQ240628C00264780 | 2024-02-07 2:25PM EDT | 2024-06-28 | 172.10 | 178.46 | 178.92 | 0.00 | - | 1 | 39 | 82.46% |
| QQQ240920C00264780 | 2024-03-15 10:44AM EDT | 2024-09-20 | 177.94 | 179.76 | 180.26 | 0.00 | - | 1 | 2 | 56.21% |
| QQQ240930C00264780 | 2024-04-16 10:42AM EDT | 2024-09-30 | 172.31 | 180.90 | 181.12 | 0.00 | - | 3 | 65 | 57.62% |
| QQQ241220C00264780 | 2024-02-22 12:03PM EDT | 2024-12-20 | 181.11 | 191.17 | 191.74 | 0.00 | - | 1 | 410 | 65.91% |
| QQQ250117C00264780 | 2024-04-02 12:52PM EDT | 2025-01-17 | 185.60 | 170.16 | 172.25 | 0.00 | - | 1 | 696 | 0.00% |
| QQQ250620C00264780 | 2024-04-19 10:08AM EDT | 2025-06-20 | 173.25 | 189.58 | 191.00 | 0.00 | - | 2 | 149 | 48.51% |
| QQQ251219C00264780 | 2024-03-25 2:28PM EDT | 2025-12-19 | 203.31 | 179.30 | 183.10 | 0.00 | - | 2 | 62 | 31.53% |
| QQQ260116C00264780 | 2023-12-19 11:23AM EDT | 2026-01-16 | 168.58 | 168.88 | 173.50 | 0.00 | - | - | 21 | 0.00% |
| QQQ261218C00264780 | 2024-04-17 12:13PM EDT | 2026-12-18 | 196.93 | 205.00 | 209.50 | 0.00 | - | 3 | 3 | 44.24% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00264780 | 2024-04-24 10:37AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 32 | 228 | 96.88% |
| QQQ240621P00264780 | 2024-05-09 10:43AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 140 | 10,646 | 50.39% |
| QQQ240628P00264780 | 2024-05-08 3:46PM EDT | 2024-06-28 | 0.03 | 0.03 | 0.05 | 0.00 | - | 5 | 1,196 | 49.02% |
| QQQ240920P00264780 | 2024-04-29 12:37PM EDT | 2024-09-20 | 0.35 | 0.22 | 0.24 | 0.00 | - | 3 | 4,079 | 35.89% |
| QQQ240930P00264780 | 2024-05-03 3:34PM EDT | 2024-09-30 | 0.28 | 0.22 | 0.30 | 0.00 | - | 2 | 50 | 35.62% |
| QQQ241220P00264780 | 2024-05-07 10:05AM EDT | 2024-12-20 | 0.69 | 0.67 | 0.70 | 0.00 | - | 10 | 4,811 | 32.22% |
| QQQ250117P00264780 | 2024-04-26 11:17AM EDT | 2025-01-17 | 1.22 | 0.73 | 0.88 | 0.00 | - | 1 | 3,222 | 31.52% |
| QQQ250620P00264780 | 2024-05-07 11:55AM EDT | 2025-06-20 | 1.82 | 1.69 | 1.95 | 0.00 | - | 1 | 168 | 28.69% |
| QQQ251219P00264780 | 2024-05-06 12:37PM EDT | 2025-12-19 | 3.33 | 2.95 | 3.43 | 0.00 | - | 2 | 791 | 26.89% |
| QQQ260116P00264780 | 2024-05-06 10:34AM EDT | 2026-01-16 | 3.67 | 3.02 | 4.20 | 0.00 | - | 4 | 172 | 27.56% |
| QQQ260618P00264780 | 2024-05-08 3:48PM EDT | 2026-06-18 | 4.85 | 3.45 | 5.95 | 0.00 | - | 1 | 317 | 26.95% |
| QQQ261218P00264780 | 2024-05-03 12:08PM EDT | 2026-12-18 | 6.88 | 4.00 | 8.22 | 0.00 | - | 221 | 216 | 26.52% |
© 2024 Yahoo. All rights reserved.