Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
As of 11:23AM EDT. Market open.
Strike:295.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00295000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 141.09 | 146.79 | 147.32 | 0.00 | - | 2 | 14 | 114.26% |
| QQQ240621C00295000 | 2024-05-07 9:35AM EDT | 2024-06-21 | 148.20 | 148.58 | 148.92 | +10.96 | +7.99% | 1 | 6 | 72.00% |
| QQQ240628C00295000 | 2023-11-27 2:40PM EDT | 2024-06-28 | 105.76 | 0.00 | 0.00 | 0.00 | - | 409 | 381 | 0.00% |
| QQQ240816C00295000 | 2024-05-02 1:46PM EDT | 2024-08-16 | 134.81 | 150.47 | 150.81 | 0.00 | - | - | 1 | 55.69% |
| QQQ240920C00295000 | 2024-04-02 12:18PM EDT | 2024-09-20 | 151.60 | 137.42 | 138.80 | 0.00 | - | 5 | 17 | 0.00% |
| QQQ241115C00295000 | 2024-04-19 2:21PM EDT | 2024-11-15 | 131.63 | 154.25 | 154.58 | 0.00 | - | 2 | 2 | 48.76% |
| QQQ241220C00295000 | 2024-04-30 2:55PM EDT | 2024-12-20 | 142.87 | 155.98 | 156.37 | 0.00 | - | 2 | 47 | 47.79% |
| QQQ250117C00295000 | 2023-12-21 1:07PM EDT | 2025-01-17 | 127.87 | 0.00 | 0.00 | 0.00 | - | 44 | 311 | 0.00% |
| QQQ250620C00295000 | 2023-10-17 12:08PM EDT | 2025-06-20 | 107.58 | 116.68 | 120.50 | 0.00 | - | 2 | 14 | 0.00% |
| QQQ251219C00295000 | 2023-10-16 1:15PM EDT | 2025-12-19 | 115.52 | 123.40 | 127.27 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ260116C00295000 | 2023-12-18 11:21AM EDT | 2026-01-16 | 141.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ260618C00295000 | 2023-12-20 3:48PM EDT | 2026-06-18 | 148.15 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.00% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00295000 | 2024-04-24 1:37PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.01 | 0.00 | - | 28 | 654 | 68.75% |
| QQQ240524P00295000 | 2024-05-02 11:14AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.02 | 0.00 | - | 6 | 17 | 59.38% |
| QQQ240531P00295000 | 2024-05-03 9:58AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.03 | 0.00 | - | 300 | 346 | 51.56% |
| QQQ240621P00295000 | 2024-05-06 10:08AM EDT | 2024-06-21 | 0.06 | 0.05 | 0.07 | 0.00 | - | 2 | 394 | 42.97% |
| QQQ240628P00295000 | 2023-12-26 4:58PM EDT | 2024-06-28 | 1.59 | 0.00 | 0.00 | 0.00 | - | 2 | 3,034 | 25.00% |
| QQQ240719P00295000 | 2024-05-01 12:34PM EDT | 2024-07-19 | 0.26 | 0.13 | 0.14 | 0.00 | - | 1 | 396 | 36.62% |
| QQQ240816P00295000 | 2024-05-06 3:29PM EDT | 2024-08-16 | 0.23 | 0.22 | 0.24 | 0.00 | - | 13 | 45 | 33.33% |
| QQQ240920P00295000 | 2024-05-03 3:33PM EDT | 2024-09-20 | 0.48 | 0.40 | 0.42 | 0.00 | - | 2 | 1,089 | 31.06% |
| QQQ240930P00295000 | 2023-12-21 1:22PM EDT | 2024-09-30 | 3.47 | 0.00 | 0.00 | 0.00 | - | 2 | 841 | 12.50% |
| QQQ241018P00295000 | 2024-04-30 9:33AM EDT | 2024-10-18 | 0.96 | 0.59 | 0.63 | 0.00 | - | 1 | 27 | 30.10% |
| QQQ241115P00295000 | 2024-04-29 11:55AM EDT | 2024-11-15 | 1.35 | 0.85 | 0.90 | 0.00 | - | 1 | 21 | 29.52% |
| QQQ241220P00295000 | 2024-04-25 10:33AM EDT | 2024-12-20 | 2.24 | 1.18 | 1.20 | 0.00 | - | 11 | 265 | 28.57% |
| QQQ250117P00295000 | 2023-12-21 4:32PM EDT | 2025-01-17 | 5.06 | 0.00 | 0.00 | 0.00 | - | 1 | 629 | 12.50% |
| QQQ250321P00295000 | 2024-05-06 12:29PM EDT | 2025-03-21 | 2.14 | 1.89 | 2.10 | 0.00 | - | 1 | 5 | 26.96% |
| QQQ250620P00295000 | 2023-12-19 11:32AM EDT | 2025-06-20 | 7.01 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 6.25% |
| QQQ251219P00295000 | 2023-12-20 12:07PM EDT | 2025-12-19 | 9.37 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 6.25% |
| QQQ260116P00295000 | 2023-11-27 2:22PM EDT | 2026-01-16 | 11.79 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 6.25% |
| QQQ260618P00295000 | 2023-12-21 2:45PM EDT | 2026-06-18 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 508 | 6.25% |
© 2024 Yahoo. All rights reserved.