Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00290000 | 2024-05-06 11:27AM EDT | 2024-05-17 | 148.26 | 149.86 | 150.15 | 0.00 | - | 1 | 13 | 97.66% |
| QQQ240621C00290000 | 2024-04-12 11:34AM EDT | 2024-06-21 | 153.90 | 151.42 | 151.77 | 0.00 | - | 2 | 6 | 69.34% |
| QQQ240628C00290000 | 2023-07-28 1:03PM EDT | 2024-06-28 | 110.28 | 91.47 | 92.04 | 0.00 | - | 4 | 3 | 0.00% |
| QQQ240719C00290000 | 2024-03-07 10:46AM EDT | 2024-07-19 | 156.08 | 154.39 | 154.85 | 0.00 | - | - | 1 | 69.39% |
| QQQ240920C00290000 | 2023-12-20 11:19AM EDT | 2024-09-20 | 132.38 | 131.05 | 131.76 | 0.00 | - | 2 | 15 | 0.00% |
| QQQ241018C00290000 | 2024-02-13 4:12PM EDT | 2024-10-18 | 146.30 | 157.21 | 157.67 | 0.00 | - | - | 0 | 52.87% |
| QQQ241115C00290000 | 2024-02-13 4:03PM EDT | 2024-11-15 | 147.74 | 158.67 | 159.17 | 0.00 | - | 1 | 3 | 51.66% |
| QQQ241220C00290000 | 2024-04-17 1:59PM EDT | 2024-12-20 | 148.78 | 158.64 | 159.05 | 0.00 | - | 750 | 754 | 47.72% |
| QQQ250117C00290000 | 2023-12-18 1:33PM EDT | 2025-01-17 | 134.00 | 0.00 | 0.00 | 0.00 | - | 1 | 960 | 0.00% |
| QQQ250321C00290000 | 2024-04-29 3:32PM EDT | 2025-03-21 | 155.58 | 162.30 | 162.95 | 0.00 | - | 1 | 1 | 45.47% |
| QQQ250620C00290000 | 2023-12-14 11:39AM EDT | 2025-06-20 | 136.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ251219C00290000 | 2023-11-01 4:01PM EDT | 2025-12-19 | 106.23 | 130.28 | 133.03 | 0.00 | - | 1 | 15 | 0.00% |
| QQQ260116C00290000 | 2023-12-20 11:34AM EDT | 2026-01-16 | 150.65 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| QQQ260618C00290000 | 2023-12-19 2:26PM EDT | 2026-06-18 | 154.99 | 0.00 | 0.00 | 0.00 | - | 100 | 110 | 0.00% |
Putsfor8 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00290000 | 2024-04-26 10:19AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 925 | 75.00% |
| QQQ240524P00290000 | 2024-04-10 1:14PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.02 | 0.00 | - | - | 4 | 60.94% |
| QQQ240531P00290000 | 2024-04-29 9:30AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 28 | 51.56% |
| QQQ240607P00290000 | 2024-05-01 3:17PM EDT | 2024-06-07 | 0.04 | 0.01 | 0.03 | 0.00 | - | - | 2 | 49.61% |
| QQQ240621P00290000 | 2024-05-03 3:27PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | 0.00 | - | 14 | 1,580 | 44.14% |
| QQQ240628P00290000 | 2023-12-26 10:33AM EDT | 2024-06-28 | 1.53 | 0.00 | 0.00 | 0.00 | - | 3 | 312 | 25.00% |
| QQQ240719P00290000 | 2024-05-08 12:00PM EDT | 2024-07-19 | 0.11 | 0.11 | 0.13 | +0.01 | +10.00% | 1 | 730 | 37.70% |
| QQQ240816P00290000 | 2024-05-03 9:32AM EDT | 2024-08-16 | 0.25 | 0.20 | 0.23 | 0.00 | - | 3 | 150 | 34.35% |
| QQQ240920P00290000 | 2024-04-26 1:41PM EDT | 2024-09-20 | 0.65 | 0.36 | 0.39 | 0.00 | - | 8 | 1,853 | 31.79% |
| QQQ240930P00290000 | 2023-12-19 3:24PM EDT | 2024-09-30 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 12.50% |
| QQQ241018P00290000 | 2024-05-03 11:59AM EDT | 2024-10-18 | 0.67 | 0.49 | 0.59 | 0.00 | - | 2 | 61 | 30.79% |
| QQQ241115P00290000 | 2024-05-07 2:37PM EDT | 2024-11-15 | 0.81 | 0.75 | 0.84 | 0.00 | - | 1 | 227 | 30.13% |
| QQQ241220P00290000 | 2024-05-03 2:10PM EDT | 2024-12-20 | 1.24 | 1.07 | 1.11 | 0.00 | - | 115 | 465 | 29.08% |
| QQQ250117P00290000 | 2023-12-26 1:28PM EDT | 2025-01-17 | 4.48 | 0.00 | 0.00 | 0.00 | - | 1 | 2,404 | 12.50% |
| QQQ250321P00290000 | 2024-05-06 1:11PM EDT | 2025-03-21 | 1.93 | 1.70 | 1.95 | 0.00 | - | 1 | 3,246 | 27.37% |
| QQQ250620P00290000 | 2023-12-11 12:31PM EDT | 2025-06-20 | 7.41 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 6.25% |
| QQQ251219P00290000 | 2023-12-15 1:37PM EDT | 2025-12-19 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1,300 | 2,734 | 6.25% |
| QQQ260116P00290000 | 2023-12-01 2:35PM EDT | 2026-01-16 | 11.23 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 6.25% |
| QQQ260618P00290000 | 2023-12-15 1:03PM EDT | 2026-06-18 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
© 2024 Yahoo. All rights reserved.