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
CallsforSeptember 30, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ241018C00290000 | 2024-09-18 10:04AM EDT | 2024-10-18 | 199.59 | 197.10 | 197.58 | +14.63 | +7.91% | 1 | 6 | 102.64% |
| QQQ241115C00290000 | 2024-09-27 11:02AM EDT | 2024-11-15 | 200.82 | 198.40 | 198.88 | +15.67 | +8.46% | 1 | 31 | 81.63% |
| QQQ241220C00290000 | 2024-09-17 2:42PM EDT | 2024-12-20 | 186.99 | 200.12 | 200.53 | 0.00 | - | 2 | 769 | 71.12% |
| QQQ250117C00290000 | 2023-12-18 1:33PM EDT | 2025-01-17 | 134.00 | 0.00 | 0.00 | 0.00 | - | 1 | 960 | 0.00% |
| QQQ250321C00290000 | 2024-09-10 1:26PM EDT | 2025-03-21 | 173.88 | 203.24 | 203.74 | 0.00 | - | 1 | 15 | 57.54% |
| 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% |
PutsforSeptember 30, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240930P00290000 | 2023-12-19 3:24PM EDT | 2024-09-30 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 50.00% |
| QQQ241018P00290000 | 2024-09-27 4:14PM EDT | 2024-10-18 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 1,576 | 74.22% |
| QQQ241115P00290000 | 2024-09-24 12:53PM EDT | 2024-11-15 | 0.16 | 0.15 | 0.18 | 0.00 | - | 7 | 122 | 56.93% |
| QQQ241220P00290000 | 2024-09-27 10:43AM EDT | 2024-12-20 | 0.36 | 0.36 | 0.37 | -0.02 | -5.26% | 11 | 805 | 48.10% |
| QQQ250117P00290000 | 2023-12-26 1:28PM EDT | 2025-01-17 | 4.48 | 0.00 | 0.00 | 0.00 | - | 1 | 2,404 | 12.50% |
| QQQ250321P00290000 | 2024-09-27 4:02PM EDT | 2025-03-21 | 1.02 | 1.03 | 1.06 | +0.03 | +3.03% | 6 | 8,306 | 38.98% |
| QQQ250620P00290000 | 2023-12-11 12:31PM EDT | 2025-06-20 | 7.41 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 12.50% |
| QQQ250919P00290000 | 2024-09-20 9:51AM EDT | 2025-09-19 | 2.63 | 2.35 | 2.86 | 0.00 | - | 1 | 1 | 32.88% |
| 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.