Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:204.78
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00204780 | 2024-05-30 11:31AM EDT | 2024-06-21 | 249.50 | 275.82 | 275.95 | 0.00 | - | 1 | 43 | 721.48% |
| QQQ240920C00204780 | 2024-06-07 12:29PM EDT | 2024-09-20 | 262.67 | 278.06 | 278.59 | 0.00 | - | 1 | 1 | 100.62% |
| QQQ241220C00204780 | 2024-04-16 2:50PM EDT | 2024-12-20 | 234.10 | 251.80 | 252.18 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ250117C00204780 | 2024-05-06 11:11AM EDT | 2025-01-17 | 238.90 | 263.34 | 263.70 | 0.00 | - | 1 | 479 | 0.00% |
| QQQ250620C00204780 | 2024-05-30 2:35PM EDT | 2025-06-20 | 258.21 | 282.15 | 287.00 | 0.00 | - | 2 | 148 | 65.83% |
| QQQ251219C00204780 | 2023-12-19 4:16PM EDT | 2025-12-19 | 218.98 | 221.42 | 225.00 | 0.00 | - | - | 2 | 0.00% |
| QQQ260116C00204780 | 2024-06-10 2:08PM EDT | 2026-01-16 | 272.75 | 286.00 | 288.51 | 0.00 | - | 1 | 19 | 56.38% |
| QQQ260618C00204780 | 2024-06-07 3:43PM EDT | 2026-06-18 | 274.86 | 289.21 | 294.00 | 0.00 | - | 15 | 13 | 55.19% |
| QQQ261218C00204780 | 2024-06-20 12:30PM EDT | 2026-12-18 | 295.52 | 292.39 | 297.00 | 0.00 | - | 4 | 281 | 52.31% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00204780 | 2024-05-07 10:40AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,994 | 462.50% |
| QQQ240920P00204780 | 2024-06-14 3:54PM EDT | 2024-09-20 | 0.04 | 0.02 | 0.04 | 0.00 | - | 200 | 1,307 | 55.86% |
| QQQ241220P00204780 | 2024-05-21 11:03AM EDT | 2024-12-20 | 0.15 | 0.13 | 0.18 | 0.00 | - | 3 | 2,818 | 47.27% |
| QQQ250117P00204780 | 2024-06-18 10:51AM EDT | 2025-01-17 | 0.19 | 0.15 | 0.25 | 0.00 | - | 8 | 1,314 | 45.70% |
| QQQ250620P00204780 | 2024-06-17 10:54AM EDT | 2025-06-20 | 0.50 | 0.44 | 0.91 | 0.00 | - | 1 | 204 | 41.30% |
| QQQ251219P00204780 | 2024-05-30 2:41PM EDT | 2025-12-19 | 1.16 | 0.35 | 1.79 | 0.00 | - | 90 | 154 | 37.67% |
| QQQ260116P00204780 | 2024-06-05 1:17PM EDT | 2026-01-16 | 1.25 | 0.66 | 1.82 | 0.00 | - | 4 | 32 | 36.85% |
| QQQ260618P00204780 | 2024-06-11 3:23PM EDT | 2026-06-18 | 1.54 | 0.38 | 2.98 | 0.00 | - | 4 | 206 | 35.92% |
| QQQ261218P00204780 | 2024-06-20 12:26PM EDT | 2026-12-18 | 2.40 | 1.45 | 2.50 | -0.04 | -1.64% | 1 | 1,081 | 31.04% |
© 2024 Yahoo. All rights reserved.