Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:09PM EDT. Market open.
Strike:280.00
Callsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00280000 | 2024-04-19 2:41PM EDT | 2024-05-17 | 135.67 | 142.89 | 143.31 | 0.00 | - | 6 | 15 | 79.44% |
| QQQ240621C00280000 | 2024-03-12 12:35PM EDT | 2024-06-21 | 165.63 | 168.64 | 169.06 | 0.00 | - | 2 | 2 | 142.69% |
| QQQ240628C00280000 | 2023-11-29 4:34PM EDT | 2024-06-28 | 118.58 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 0.00% |
| QQQ240719C00280000 | 2024-02-26 4:49PM EDT | 2024-07-19 | 162.57 | 169.22 | 169.79 | 0.00 | - | 10 | 63 | 118.50% |
| QQQ240920C00280000 | 2024-02-01 4:50PM EDT | 2024-09-20 | 150.68 | 173.01 | 173.39 | 0.00 | - | 2 | 1 | 95.63% |
| QQQ240930C00280000 | 2023-11-27 12:05PM EDT | 2024-09-30 | 122.91 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| QQQ241018C00280000 | 2024-02-06 10:33AM EDT | 2024-10-18 | 159.16 | 169.00 | 172.77 | 0.00 | - | - | 2 | 84.53% |
| QQQ241220C00280000 | 2024-04-22 1:16PM EDT | 2024-12-20 | 148.60 | 152.12 | 152.62 | 0.00 | - | 29 | 30 | 48.21% |
| QQQ250117C00280000 | 2023-12-18 11:21AM EDT | 2025-01-17 | 141.77 | 0.00 | 0.00 | 0.00 | - | 10 | 1,585 | 0.00% |
| QQQ250620C00280000 | 2023-12-20 12:04PM EDT | 2025-06-20 | 151.24 | 0.00 | 0.00 | 0.00 | - | 1 | 269 | 0.00% |
| QQQ251219C00280000 | 2023-12-11 4:02PM EDT | 2025-12-19 | 144.08 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| QQQ260116C00280000 | 2023-09-25 1:31PM EDT | 2026-01-16 | 118.04 | 108.00 | 113.00 | 0.00 | - | 2 | 6 | 0.00% |
| QQQ260618C00280000 | 2023-12-21 4:41PM EDT | 2026-06-18 | 159.08 | 0.00 | 0.00 | 0.00 | - | - | 141 | 0.00% |
Putsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00280000 | 2024-04-24 10:47AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | 0.00 | - | 60 | 198 | 56.25% |
| QQQ240524P00280000 | 2024-04-25 10:45AM EDT | 2024-05-24 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 1 | 1 | 51.56% |
| QQQ240531P00280000 | 2024-04-24 12:12PM EDT | 2024-05-31 | 0.07 | 0.05 | 0.06 | +0.01 | +16.67% | 2 | 1,360 | 48.24% |
| QQQ240621P00280000 | 2024-04-23 10:50AM EDT | 2024-06-21 | 0.13 | 0.12 | 0.13 | 0.00 | - | 30 | 754 | 41.99% |
| QQQ240628P00280000 | 2023-12-20 3:48PM EDT | 2024-06-28 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 25.00% |
| QQQ240719P00280000 | 2024-04-24 1:01PM EDT | 2024-07-19 | 0.24 | 0.25 | 0.26 | 0.00 | - | 2 | 131 | 37.60% |
| QQQ240816P00280000 | 2024-04-22 1:35PM EDT | 2024-08-16 | 0.53 | 0.41 | 0.43 | 0.00 | - | 8 | 19 | 35.03% |
| QQQ240920P00280000 | 2024-04-19 3:48PM EDT | 2024-09-20 | 1.14 | 0.68 | 0.69 | 0.00 | - | 28 | 609 | 32.96% |
| QQQ240930P00280000 | 2023-12-20 3:23PM EDT | 2024-09-30 | 2.36 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 12.50% |
| QQQ241018P00280000 | 2024-04-23 12:51PM EDT | 2024-10-18 | 0.93 | 0.93 | 0.97 | 0.00 | - | 36 | 165 | 32.03% |
| QQQ241115P00280000 | 2024-04-17 1:46PM EDT | 2024-11-15 | 1.61 | 1.26 | 1.30 | 0.00 | - | 100 | 246 | 31.38% |
| QQQ241220P00280000 | 2024-04-24 1:35PM EDT | 2024-12-20 | 1.53 | 1.65 | 1.68 | 0.00 | - | 1 | 538 | 30.48% |
| QQQ250117P00280000 | 2023-12-26 4:50PM EDT | 2025-01-17 | 3.71 | 0.00 | 0.00 | 0.00 | - | 202 | 3,762 | 12.50% |
| QQQ250321P00280000 | 2024-04-24 10:18AM EDT | 2025-03-21 | 2.40 | 2.43 | 2.67 | 0.00 | - | 3 | 42 | 28.64% |
| QQQ250620P00280000 | 2023-12-20 10:47AM EDT | 2025-06-20 | 5.63 | 0.00 | 0.00 | 0.00 | - | 60 | 2,715 | 6.25% |
| QQQ251219P00280000 | 2023-12-26 4:47PM EDT | 2025-12-19 | 7.98 | 0.00 | 0.00 | 0.00 | - | 1 | 6,053 | 6.25% |
| QQQ260116P00280000 | 2023-12-12 3:54PM EDT | 2026-01-16 | 8.84 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| QQQ260618P00280000 | 2023-12-13 1:51PM EDT | 2026-06-18 | 10.98 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
© 2024 Yahoo. All rights reserved.