Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:275.00
Callsfor22 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00275000 | 2024-04-18 9:45AM EDT | 2024-05-17 | 150.82 | 140.59 | 141.11 | 0.00 | - | 3 | 4 | 83.74% |
| QQQ240621C00275000 | 2024-03-21 9:43AM EDT | 2024-06-21 | 177.49 | 142.28 | 142.79 | 0.00 | - | 4 | 5 | 66.93% |
| QQQ240628C00275000 | 2023-11-27 11:15AM EDT | 2024-06-28 | 123.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ240920C00275000 | 2024-03-15 10:44AM EDT | 2024-09-20 | 168.15 | 169.92 | 170.41 | 0.00 | - | 2 | 3 | 94.67% |
| QQQ240930C00275000 | 2023-11-02 9:44AM EDT | 2024-09-30 | 102.64 | 126.92 | 128.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ241018C00275000 | 2024-03-11 11:03AM EDT | 2024-10-18 | 170.94 | 170.53 | 170.86 | 0.00 | - | 2 | 2 | 87.81% |
| QQQ241220C00275000 | 2023-12-13 12:34PM EDT | 2024-12-20 | 139.70 | 148.05 | 149.26 | 0.00 | - | 149 | 653 | 47.29% |
| QQQ250117C00275000 | 2023-12-18 1:34PM EDT | 2025-01-17 | 147.29 | 0.00 | 0.00 | 0.00 | - | 24 | 441 | 0.00% |
| QQQ250620C00275000 | 2023-12-21 11:29AM EDT | 2025-06-20 | 152.23 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
| QQQ251219C00275000 | 2023-10-19 10:48AM EDT | 2025-12-19 | 125.20 | 139.14 | 143.00 | 0.00 | - | 1 | 43 | 22.24% |
| QQQ260116C00275000 | 2023-12-15 2:29PM EDT | 2026-01-16 | 154.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| QQQ260618C00275000 | 2023-12-20 3:49PM EDT | 2026-06-18 | 163.60 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 0.00% |
Putsfor22 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00275000 | 2024-04-19 12:25PM EDT | 2024-05-17 | 0.06 | 0.07 | 0.09 | 0.00 | - | 1 | 215 | 57.23% |
| QQQ240524P00275000 | 2024-04-18 1:24PM EDT | 2024-05-24 | 0.07 | 0.07 | 0.14 | 0.00 | - | 1 | 11 | 52.73% |
| QQQ240621P00275000 | 2024-04-15 3:44PM EDT | 2024-06-21 | 0.25 | 0.24 | 0.27 | 0.00 | - | 50 | 536 | 44.14% |
| QQQ240628P00275000 | 2023-12-19 10:46AM EDT | 2024-06-28 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 323 | 25.00% |
| QQQ240719P00275000 | 2024-04-18 11:33AM EDT | 2024-07-19 | 0.33 | 0.37 | 0.51 | 0.00 | - | 3 | 97 | 40.23% |
| QQQ240816P00275000 | 2024-04-10 11:12AM EDT | 2024-08-16 | 0.37 | 0.62 | 0.69 | 0.00 | - | - | 1 | 36.91% |
| QQQ240920P00275000 | 2024-04-15 2:13PM EDT | 2024-09-20 | 0.84 | 0.98 | 1.04 | 0.00 | - | 2 | 601 | 34.80% |
| QQQ240930P00275000 | 2023-12-20 3:23PM EDT | 2024-09-30 | 2.14 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 12.50% |
| QQQ241018P00275000 | 2024-04-17 3:19PM EDT | 2024-10-18 | 1.13 | 1.24 | 1.36 | 0.00 | - | 11 | 24 | 33.64% |
| QQQ241115P00275000 | 2024-03-26 2:31PM EDT | 2024-11-15 | 1.01 | 1.60 | 1.74 | 0.00 | - | 3 | 14 | 32.87% |
| QQQ241220P00275000 | 2024-04-11 12:43PM EDT | 2024-12-20 | 1.48 | 2.02 | 2.28 | 0.00 | - | 2 | 1,131 | 32.22% |
| QQQ250117P00275000 | 2023-12-26 2:28PM EDT | 2025-01-17 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 529 | 12.50% |
| QQQ250321P00275000 | 2024-04-19 2:36PM EDT | 2025-03-21 | 3.05 | 2.95 | 3.31 | +0.92 | +43.19% | 2 | 24 | 29.95% |
| QQQ250620P00275000 | 2023-12-13 3:08PM EDT | 2025-06-20 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 742 | 6.25% |
| QQQ251219P00275000 | 2023-12-18 4:58PM EDT | 2025-12-19 | 7.14 | 0.00 | 0.00 | 0.00 | - | 1 | 974 | 6.25% |
| QQQ260116P00275000 | 2023-12-26 10:50AM EDT | 2026-01-16 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| QQQ260618P00275000 | 2023-11-29 12:54PM EDT | 2026-06-18 | 10.31 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 6.25% |
© 2024 Yahoo. All rights reserved.