Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:215.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00215000 | 2024-06-06 4:05PM EDT | 2024-06-21 | 248.56 | 265.76 | 265.91 | 0.00 | - | 2 | 10 | 712.11% |
| QQQ240719C00215000 | 2024-06-21 12:52PM EDT | 2024-07-19 | 265.90 | 265.76 | 266.38 | -4.98 | -1.84% | 6 | 2 | 138.33% |
| QQQ240920C00215000 | 2024-06-13 9:38AM EDT | 2024-09-20 | 265.90 | 268.12 | 268.68 | 0.00 | - | 1 | 1 | 97.35% |
| QQQ241018C00215000 | 2024-04-22 12:31PM EDT | 2024-10-18 | 206.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ241220C00215000 | 2023-12-13 2:38PM EDT | 2024-12-20 | 194.23 | 203.17 | 204.42 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ250117C00215000 | 2023-06-02 3:54PM EDT | 2025-01-17 | 156.09 | 170.77 | 171.72 | 0.00 | - | 3 | 44 | 0.00% |
| QQQ250620C00215000 | 2023-10-17 11:59AM EDT | 2025-06-20 | 171.90 | 184.14 | 187.99 | 0.00 | - | 266 | 148 | 0.00% |
| QQQ251219C00215000 | 2023-10-17 11:58AM EDT | 2025-12-19 | 176.25 | 188.12 | 192.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ260116C00215000 | 2023-10-03 3:49PM EDT | 2026-01-16 | 165.48 | 167.08 | 171.50 | 0.00 | - | - | 0 | 0.00% |
| QQQ260618C00215000 | 2023-12-12 3:34PM EDT | 2026-06-18 | 204.07 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00215000 | 2024-05-17 3:36PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,419 | 2,812 | 437.50% |
| QQQ240719P00215000 | 2024-06-17 9:49AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,006 | 81.25% |
| QQQ240816P00215000 | 2024-06-14 3:40PM EDT | 2024-08-16 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 41 | 61.72% |
| QQQ240920P00215000 | 2024-06-11 11:40AM EDT | 2024-09-20 | 0.04 | 0.01 | 0.04 | 0.00 | - | 8 | 33 | 52.15% |
| QQQ241018P00215000 | 2024-06-21 10:08AM EDT | 2024-10-18 | 0.08 | 0.04 | 0.08 | +0.04 | +100.00% | 2 | 129 | 50.78% |
| QQQ241115P00215000 | 2024-06-18 3:32PM EDT | 2024-11-15 | 0.14 | 0.08 | 0.15 | 0.00 | - | 2 | 189 | 48.73% |
| QQQ241220P00215000 | 2024-05-03 10:37AM EDT | 2024-12-20 | 0.30 | 0.16 | 0.23 | 0.00 | - | 10 | 24 | 46.00% |
| QQQ250117P00215000 | 2023-11-20 4:37PM EDT | 2025-01-17 | 1.63 | 1.17 | 1.70 | 0.00 | - | 1 | 1,265 | 55.36% |
| QQQ250321P00215000 | 2024-05-24 9:30AM EDT | 2025-03-21 | 0.54 | 0.24 | 0.47 | 0.00 | - | 1 | 20 | 41.11% |
| QQQ250620P00215000 | 2023-12-15 11:03AM EDT | 2025-06-20 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 12.50% |
| QQQ251219P00215000 | 2023-11-30 4:38PM EDT | 2025-12-19 | 3.61 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| QQQ260116P00215000 | 2023-12-21 3:10PM EDT | 2026-01-16 | 3.47 | 0.00 | 0.00 | 0.00 | - | 24 | 21 | 12.50% |
| QQQ260618P00215000 | 2023-12-21 12:34PM EDT | 2026-06-18 | 4.47 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
© 2024 Yahoo. All rights reserved.