Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:279.78
Callsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00279780 | 2024-05-06 10:52AM EDT | 2024-06-21 | 160.25 | 0.00 | 0.00 | 0.00 | - | 1 | 11,276 | 0.00% |
| QQQ240628C00279780 | 2024-03-05 12:05PM EDT | 2024-06-28 | 161.14 | 166.38 | 166.90 | 0.00 | - | 3 | 23 | 96.92% |
| QQQ240920C00279780 | 2024-01-22 10:48AM EDT | 2024-09-20 | 153.45 | 152.28 | 152.61 | 0.00 | - | 1 | 15 | 0.00% |
| QQQ240930C00279780 | 2024-01-16 1:00AM EDT | 2024-09-30 | 122.91 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00279780 | 2024-04-22 1:17PM EDT | 2024-12-20 | 148.81 | 0.00 | 0.00 | 0.00 | - | 2 | 2,991 | 0.00% |
| QQQ250117C00279780 | 2024-05-06 9:30AM EDT | 2025-01-17 | 167.11 | 0.00 | 0.00 | 0.00 | - | 2 | 1,544 | 0.00% |
| QQQ250620C00279780 | 2024-04-26 1:58PM EDT | 2025-06-20 | 169.59 | 0.00 | 0.00 | 0.00 | - | 1 | 270 | 0.00% |
| QQQ251219C00279780 | 2024-04-17 3:36PM EDT | 2025-12-19 | 172.17 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| QQQ260116C00279780 | 2024-02-01 3:56PM EDT | 2026-01-16 | 166.75 | 188.07 | 190.48 | 0.00 | - | 1 | 7 | 48.74% |
| QQQ260618C00279780 | 2024-01-22 4:46PM EDT | 2026-06-18 | 172.29 | 173.50 | 178.50 | 0.00 | - | 41 | 141 | 35.22% |
| QQQ261218C00279780 | 2024-05-03 9:50AM EDT | 2026-12-18 | 190.92 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
Putsfor9 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00279780 | 2024-05-08 2:11PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 349 | 50.00% |
| QQQ240621P00279780 | 2024-05-06 2:45PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 19,890 | 25.00% |
| QQQ240628P00279780 | 2024-04-26 4:07PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.00 | 0.00 | - | 41 | 455 | 25.00% |
| QQQ240920P00279780 | 2024-05-06 10:14AM EDT | 2024-09-20 | 0.33 | 0.00 | 0.00 | 0.00 | - | 30 | 2,624 | 12.50% |
| QQQ240930P00279780 | 2024-05-07 3:10PM EDT | 2024-09-30 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 12.50% |
| QQQ241220P00279780 | 2024-05-08 10:01AM EDT | 2024-12-20 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 9,457 | 12.50% |
| QQQ250117P00279780 | 2024-05-08 2:03PM EDT | 2025-01-17 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3,934 | 12.50% |
| QQQ250620P00279780 | 2024-05-08 2:02PM EDT | 2025-06-20 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1,348 | 4,101 | 6.25% |
| QQQ251219P00279780 | 2024-05-08 12:27PM EDT | 2025-12-19 | 3.96 | 0.00 | 0.00 | 0.00 | - | 1 | 6,073 | 6.25% |
| QQQ260116P00279780 | 2024-05-08 2:11PM EDT | 2026-01-16 | 4.29 | 0.00 | 0.00 | 0.00 | - | 3 | 730 | 6.25% |
| QQQ260618P00279780 | 2024-04-29 10:19AM EDT | 2026-06-18 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 6.25% |
| QQQ261218P00279780 | 2024-05-07 12:49PM EDT | 2026-12-18 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 195 | 6.25% |
© 2024 Yahoo. All rights reserved.