Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:254.78
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00254780 | 2024-06-05 3:40PM EDT | 2024-06-21 | 208.67 | 225.98 | 226.13 | 0.00 | - | 2 | 396 | 573.83% |
| QQQ240628C00254780 | 2024-04-16 10:42AM EDT | 2024-06-28 | 178.46 | 197.83 | 198.15 | 0.00 | - | 3 | 6 | 0.00% |
| QQQ240920C00254780 | 2024-03-01 4:27PM EDT | 2024-09-20 | 197.70 | 195.52 | 196.08 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240930C00254780 | 2024-05-24 12:18PM EDT | 2024-09-30 | 208.00 | 228.95 | 229.55 | 0.00 | - | 3 | 72 | 78.09% |
| QQQ241220C00254780 | 2024-05-15 3:02PM EDT | 2024-12-20 | 205.12 | 230.37 | 230.82 | 0.00 | - | 20 | 77 | 62.46% |
| QQQ250117C00254780 | 2024-04-17 2:52PM EDT | 2025-01-17 | 183.34 | 204.15 | 204.58 | 0.00 | - | 3 | 103 | 0.00% |
| QQQ250620C00254780 | 2024-05-15 10:38AM EDT | 2025-06-20 | 207.88 | 234.56 | 237.82 | 0.00 | - | 3 | 0 | 53.78% |
| QQQ251219C00254780 | 2024-01-16 1:03AM EDT | 2025-12-19 | 145.42 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260116C00254780 | 2024-01-16 1:02AM EDT | 2026-01-16 | 133.40 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260618C00254780 | 2024-01-16 1:04AM EDT | 2026-06-18 | 162.65 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ261218C00254780 | 2024-06-18 11:10AM EDT | 2026-12-18 | 256.13 | 249.98 | 254.50 | 0.00 | - | 2 | 141 | 48.27% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00254780 | 2024-06-17 3:01PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 11,945 | 350.00% |
| QQQ240628P00254780 | 2024-05-22 9:42AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 28 | 291 | 125.00% |
| QQQ240920P00254780 | 2024-06-17 10:19AM EDT | 2024-09-20 | 0.10 | 0.07 | 0.09 | 0.00 | - | 6 | 637 | 46.97% |
| QQQ240930P00254780 | 2024-06-03 9:41AM EDT | 2024-09-30 | 0.14 | 0.04 | 0.14 | 0.00 | - | 1 | 92 | 46.73% |
| QQQ241220P00254780 | 2024-05-17 2:21PM EDT | 2024-12-20 | 0.48 | 0.32 | 0.42 | 0.00 | - | 2 | 2,775 | 39.87% |
| QQQ250117P00254780 | 2024-06-21 3:12PM EDT | 2025-01-17 | 0.48 | 0.39 | 0.52 | +0.10 | +26.32% | 35 | 5,820 | 38.23% |
| QQQ250620P00254780 | 2024-06-20 3:19PM EDT | 2025-06-20 | 1.19 | 0.84 | 1.51 | 0.00 | - | 2 | 549 | 34.34% |
| QQQ251219P00254780 | 2024-06-11 3:37PM EDT | 2025-12-19 | 2.19 | 1.59 | 2.60 | 0.00 | - | 2 | 1,095 | 31.06% |
| QQQ260116P00254780 | 2024-06-07 1:22PM EDT | 2026-01-16 | 2.52 | 1.66 | 2.50 | 0.00 | - | 17 | 292 | 30.06% |
| QQQ260618P00254780 | 2024-05-06 3:13PM EDT | 2026-06-18 | 4.34 | 2.11 | 4.75 | 0.00 | - | 2 | 111 | 30.68% |
| QQQ261218P00254780 | 2024-06-17 3:40PM EDT | 2026-12-18 | 4.11 | 3.88 | 6.50 | 0.00 | - | 1 | 27 | 29.62% |
© 2024 Yahoo. All rights reserved.