Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00210000 | 2024-06-14 1:58PM EDT | 2024-06-21 | 268.55 | 270.51 | 270.68 | 0.00 | - | 3 | 5 | 687.50% |
| QQQ240816C00210000 | 2024-06-21 10:24AM EDT | 2024-08-16 | 271.22 | 271.53 | 272.08 | +1.67 | +0.62% | 200 | 3 | 111.62% |
| QQQ240920C00210000 | 2024-05-23 12:18PM EDT | 2024-09-20 | 251.70 | 272.78 | 273.32 | 0.00 | - | 3 | 7 | 97.60% |
| QQQ241115C00210000 | 2024-05-10 10:07AM EDT | 2024-11-15 | 237.55 | 256.38 | 256.72 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ241220C00210000 | 2024-06-06 9:33AM EDT | 2024-12-20 | 259.23 | 275.23 | 275.72 | 0.00 | - | 1 | 4 | 78.90% |
| QQQ250117C00210000 | 2023-12-20 12:05PM EDT | 2025-01-17 | 209.38 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
| QQQ250321C00210000 | 2024-06-03 3:19PM EDT | 2025-03-21 | 248.95 | 277.22 | 278.02 | 0.00 | - | 8 | 4 | 70.06% |
| QQQ250620C00210000 | 2023-10-27 9:40AM EDT | 2025-06-20 | 154.00 | 192.09 | 195.97 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ251219C00210000 | 2023-11-22 11:52AM EDT | 2025-12-19 | 199.00 | 213.09 | 216.92 | 0.00 | - | 1 | 77 | 0.00% |
| QQQ260116C00210000 | 2023-12-18 2:41PM EDT | 2026-01-16 | 213.74 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00210000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,223 | 1,762 | 450.00% |
| QQQ240816P00210000 | 2024-06-10 2:15PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,018 | 63.28% |
| QQQ240920P00210000 | 2024-06-03 9:35AM EDT | 2024-09-20 | 0.04 | 0.02 | 0.04 | 0.00 | - | 58 | 794 | 54.30% |
| QQQ241018P00210000 | 2024-06-21 3:33PM EDT | 2024-10-18 | 0.05 | 0.03 | 0.05 | 0.00 | - | 3 | 1,528 | 49.81% |
| QQQ241115P00210000 | 2024-06-21 12:52PM EDT | 2024-11-15 | 0.13 | 0.09 | 0.14 | +0.04 | +44.44% | 50 | 69 | 49.71% |
| QQQ241220P00210000 | 2024-06-20 11:05AM EDT | 2024-12-20 | 0.16 | 0.15 | 0.19 | 0.00 | - | 1 | 172 | 46.24% |
| QQQ250117P00210000 | 2023-12-11 12:38PM EDT | 2025-01-17 | 1.38 | 0.00 | 0.00 | 0.00 | - | 5 | 1,401 | 25.00% |
| QQQ250321P00210000 | 2024-06-18 12:36PM EDT | 2025-03-21 | 0.32 | 0.21 | 0.44 | 0.00 | - | 6 | 65 | 41.85% |
| QQQ250620P00210000 | 2023-12-20 4:36PM EDT | 2025-06-20 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 339 | 12.50% |
| QQQ251219P00210000 | 2023-12-22 3:32PM EDT | 2025-12-19 | 3.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1,321 | 12.50% |
| QQQ260116P00210000 | 2023-10-23 12:20PM EDT | 2026-01-16 | 6.43 | 1.46 | 5.60 | 0.00 | - | 15 | 16 | 45.12% |
| QQQ260618P00210000 | 2023-12-21 11:05AM EDT | 2026-06-18 | 4.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
© 2024 Yahoo. All rights reserved.