Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:42AM EDT. Market open.
Strike:269.78
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00269780 | 2024-03-01 11:03AM EDT | 2024-05-17 | 173.95 | 176.18 | 176.72 | 0.00 | - | 20 | 20 | 235.64% |
| QQQ240621C00269780 | 2024-05-07 12:50PM EDT | 2024-06-21 | 173.60 | 171.45 | 171.83 | 0.00 | - | 1 | 1,992 | 68.95% |
| QQQ240628C00269780 | 2023-12-14 10:34AM EDT | 2024-06-28 | 142.65 | 145.62 | 146.08 | 0.00 | - | - | 3 | 0.00% |
| QQQ240920C00269780 | 2024-01-16 1:00AM EDT | 2024-09-20 | 132.88 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240930C00269780 | 2024-03-22 2:07PM EDT | 2024-09-30 | 184.65 | 151.15 | 151.72 | 0.00 | - | 3 | 52 | 0.00% |
| QQQ241220C00269780 | 2024-04-22 1:21PM EDT | 2024-12-20 | 158.06 | 178.04 | 178.44 | 0.00 | - | 9 | 232 | 50.80% |
| QQQ250117C00269780 | 2024-05-08 3:38PM EDT | 2025-01-17 | 179.28 | 178.50 | 178.95 | 0.00 | - | 3 | 1,628 | 49.23% |
| QQQ250620C00269780 | 2024-04-17 3:58PM EDT | 2025-06-20 | 173.78 | 183.64 | 185.06 | 0.00 | - | 4 | 21 | 46.63% |
| QQQ251219C00269780 | 2023-12-21 4:41PM EDT | 2025-12-19 | 162.68 | 173.76 | 176.75 | 0.00 | - | - | 195 | 29.47% |
| QQQ260116C00269780 | 2024-04-25 3:58PM EDT | 2026-01-16 | 177.95 | 189.00 | 193.63 | 0.00 | - | 1 | 20 | 45.39% |
| QQQ260618C00269780 | 2023-12-20 3:48PM EDT | 2026-06-18 | 167.60 | 178.00 | 182.50 | 0.00 | - | - | 151 | 31.67% |
| QQQ261218C00269780 | 2024-04-19 3:04PM EDT | 2026-12-18 | 180.25 | 199.50 | 204.41 | 0.00 | - | 5 | 230 | 43.36% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00269780 | 2024-04-25 1:05PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 915 | 93.75% |
| QQQ240621P00269780 | 2024-05-03 11:23AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 4,914 | 49.81% |
| QQQ240628P00269780 | 2024-05-01 2:43PM EDT | 2024-06-28 | 0.07 | 0.04 | 0.06 | 0.00 | - | 20 | 661 | 48.24% |
| QQQ240920P00269780 | 2024-05-06 3:47PM EDT | 2024-09-20 | 0.25 | 0.25 | 0.26 | 0.00 | - | 1 | 6,397 | 34.96% |
| QQQ240930P00269780 | 2024-04-29 9:51AM EDT | 2024-09-30 | 0.50 | 0.25 | 0.32 | 0.00 | - | 1 | 210 | 34.67% |
| QQQ241220P00269780 | 2024-04-24 1:53PM EDT | 2024-12-20 | 1.27 | 0.74 | 0.77 | 0.00 | - | 5 | 10,736 | 31.58% |
| QQQ250117P00269780 | 2024-05-08 11:38AM EDT | 2025-01-17 | 0.92 | 0.83 | 0.97 | 0.00 | - | 1 | 7,733 | 30.93% |
| QQQ250620P00269780 | 2024-05-07 2:29PM EDT | 2025-06-20 | 2.00 | 1.87 | 2.14 | 0.00 | - | 40 | 585 | 28.26% |
| QQQ251219P00269780 | 2024-04-26 11:53AM EDT | 2025-12-19 | 4.20 | 3.25 | 3.77 | 0.00 | - | 4 | 1,250 | 26.60% |
| QQQ260116P00269780 | 2024-04-23 10:44AM EDT | 2026-01-16 | 5.20 | 3.45 | 4.52 | 0.00 | - | 2 | 309 | 27.16% |
| QQQ260618P00269780 | 2024-04-22 1:30PM EDT | 2026-06-18 | 7.58 | 3.96 | 6.27 | 0.00 | - | 5 | 8 | 26.48% |
| QQQ261218P00269780 | 2024-05-08 3:29PM EDT | 2026-12-18 | 7.01 | 4.41 | 8.90 | 0.00 | - | 1 | 53 | 26.33% |
© 2024 Yahoo. All rights reserved.