Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:225.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00225000 | 2024-06-17 3:40PM EDT | 2024-06-21 | 261.30 | 255.69 | 255.84 | 0.00 | - | 9 | 17 | 664.45% |
| QQQ240719C00225000 | 2024-06-18 9:46AM EDT | 2024-07-19 | 255.30 | 255.74 | 256.36 | -4.94 | -1.90% | 7 | 28 | 130.71% |
| QQQ240816C00225000 | 2024-06-21 9:49AM EDT | 2024-08-16 | 256.35 | 256.89 | 257.44 | -6.37 | -2.42% | 7 | 16 | 106.96% |
| QQQ240920C00225000 | 2024-06-13 9:37AM EDT | 2024-09-20 | 255.72 | 258.27 | 258.81 | 0.00 | - | 1 | 1 | 93.29% |
| QQQ241220C00225000 | 2024-04-19 3:27PM EDT | 2024-12-20 | 197.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ250117C00225000 | 2023-12-20 12:05PM EDT | 2025-01-17 | 195.18 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 0.00% |
| QQQ250620C00225000 | 2023-11-20 2:33PM EDT | 2025-06-20 | 181.91 | 190.86 | 194.70 | 0.00 | - | 4 | 7 | 0.00% |
| QQQ251219C00225000 | 2023-10-18 9:36AM EDT | 2025-12-19 | 166.51 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| QQQ260116C00225000 | 2023-11-13 2:05PM EDT | 2026-01-16 | 175.38 | 194.00 | 199.13 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ260618C00225000 | 2023-12-20 12:07PM EDT | 2026-06-18 | 205.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00225000 | 2024-05-17 3:05PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 499 | 1,009 | 418.75% |
| QQQ240719P00225000 | 2024-04-30 10:26AM EDT | 2024-07-19 | 0.04 | 0.01 | 0.02 | 0.00 | - | 90 | 355 | 84.38% |
| QQQ240816P00225000 | 2024-05-06 12:30PM EDT | 2024-08-16 | 0.04 | 0.01 | 0.07 | 0.00 | - | 2 | 111 | 65.23% |
| QQQ240920P00225000 | 2024-06-14 1:17PM EDT | 2024-09-20 | 0.06 | 0.03 | 0.05 | +0.01 | +20.00% | 2 | 208 | 51.37% |
| QQQ241018P00225000 | 2024-06-11 10:26AM EDT | 2024-10-18 | 0.10 | 0.05 | 0.10 | 0.00 | - | 15 | 141 | 49.12% |
| QQQ241115P00225000 | 2024-06-06 12:10PM EDT | 2024-11-15 | 0.14 | 0.11 | 0.18 | 0.00 | - | 170 | 767 | 47.12% |
| QQQ241220P00225000 | 2024-05-31 1:06PM EDT | 2024-12-20 | 0.29 | 0.20 | 0.25 | 0.00 | - | 5 | 33 | 43.99% |
| QQQ250117P00225000 | 2023-12-18 11:09AM EDT | 2025-01-17 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 25.00% |
| QQQ250321P00225000 | 2024-05-28 11:33AM EDT | 2025-03-21 | 0.48 | 0.31 | 0.54 | 0.00 | - | 5 | 41 | 39.70% |
| QQQ250620P00225000 | 2023-12-26 11:21AM EDT | 2025-06-20 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 12.50% |
| QQQ251219P00225000 | 2023-12-21 1:26PM EDT | 2025-12-19 | 3.86 | 0.00 | 0.00 | 0.00 | - | 35 | 35 | 12.50% |
| QQQ260116P00225000 | 2023-12-21 3:10PM EDT | 2026-01-16 | 4.04 | 0.00 | 0.00 | 0.00 | - | 34 | 20 | 12.50% |
| QQQ260618P00225000 | 2023-11-14 2:25PM EDT | 2026-06-18 | 5.10 | 2.50 | 7.00 | 0.00 | - | 1 | 11 | 39.28% |
© 2024 Yahoo. All rights reserved.