Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:249.78
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00249780 | 2024-06-20 1:35PM EDT | 2024-06-21 | 230.42 | 230.70 | 230.84 | 0.00 | - | 4 | 152 | 545.31% |
| QQQ240628C00249780 | 2024-04-12 11:50AM EDT | 2024-06-28 | 193.80 | 193.56 | 193.88 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240920C00249780 | 2024-05-21 9:45AM EDT | 2024-09-20 | 207.67 | 239.51 | 240.06 | 0.00 | - | 5 | 9 | 105.54% |
| QQQ240930C00249780 | 2024-06-17 10:14AM EDT | 2024-09-30 | 233.02 | 233.73 | 234.30 | 0.00 | - | 6 | 145 | 79.08% |
| QQQ241220C00249780 | 2024-06-05 12:38PM EDT | 2024-12-20 | 218.00 | 236.70 | 237.20 | 0.00 | - | 1 | 118 | 67.90% |
| QQQ250117C00249780 | 2024-06-03 9:41AM EDT | 2025-01-17 | 212.30 | 237.04 | 237.63 | 0.00 | - | 1 | 198 | 64.17% |
| QQQ250620C00249780 | 2024-06-05 3:53PM EDT | 2025-06-20 | 225.00 | 239.89 | 244.50 | 0.00 | - | 1 | 330 | 56.65% |
| QQQ251219C00249780 | 2024-05-29 11:08AM EDT | 2025-12-19 | 225.95 | 245.03 | 250.00 | 0.00 | - | 1 | 118 | 52.20% |
| QQQ260116C00249780 | 2023-12-18 12:51PM EDT | 2026-01-16 | 178.86 | 181.51 | 186.50 | 0.00 | - | - | 17 | 0.00% |
| QQQ260618C00249780 | 2024-05-31 2:00PM EDT | 2026-06-18 | 221.40 | 249.63 | 254.50 | 0.00 | - | 1 | 119 | 51.26% |
| QQQ261218C00249780 | 2024-06-18 9:33AM EDT | 2026-12-18 | 260.61 | 253.92 | 258.50 | 0.00 | - | 1 | 51 | 48.70% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00249780 | 2024-05-23 2:35PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 22,504 | 362.50% |
| QQQ240628P00249780 | 2024-06-21 10:32AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,071 | 128.13% |
| QQQ240920P00249780 | 2024-06-12 12:47PM EDT | 2024-09-20 | 0.06 | 0.06 | 0.08 | 0.00 | - | 20 | 775 | 47.75% |
| QQQ240930P00249780 | 2024-06-13 11:51AM EDT | 2024-09-30 | 0.10 | 0.10 | 0.13 | 0.00 | - | 1 | 442 | 47.66% |
| QQQ241220P00249780 | 2024-06-18 10:02AM EDT | 2024-12-20 | 0.32 | 0.31 | 0.36 | 0.00 | - | 1 | 8,892 | 40.19% |
| QQQ250117P00249780 | 2024-06-06 9:59AM EDT | 2025-01-17 | 0.45 | 0.36 | 0.50 | 0.00 | - | 15 | 4,214 | 39.09% |
| QQQ250620P00249780 | 2024-06-20 10:18AM EDT | 2025-06-20 | 1.30 | 0.76 | 1.42 | +0.29 | +28.71% | 1 | 5,032 | 34.92% |
| QQQ251219P00249780 | 2024-06-21 2:54PM EDT | 2025-12-19 | 2.04 | 1.55 | 2.30 | -0.13 | -5.99% | 299 | 3,426 | 31.15% |
| QQQ260116P00249780 | 2024-06-21 10:29AM EDT | 2026-01-16 | 2.34 | 2.02 | 2.80 | +0.12 | +5.41% | 1 | 323 | 31.59% |
| QQQ260618P00249780 | 2024-05-03 3:50PM EDT | 2026-06-18 | 4.32 | 1.01 | 5.85 | 0.00 | - | 46 | 68 | 33.11% |
| QQQ261218P00249780 | 2024-06-21 2:45PM EDT | 2026-12-18 | 4.00 | 2.04 | 6.00 | 0.00 | - | 1 | 253 | 29.79% |
© 2024 Yahoo. All rights reserved.