Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:259.78
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00259780 | 2024-06-17 3:55PM EDT | 2024-06-21 | 225.65 | 220.98 | 221.13 | 0.00 | - | 2 | 457 | 557.81% |
| QQQ240628C00259780 | 2024-02-22 4:38PM EDT | 2024-06-28 | 183.30 | 189.75 | 190.16 | 0.00 | - | 21 | 34 | 0.00% |
| QQQ240920C00259780 | 2024-03-15 10:46AM EDT | 2024-09-20 | 182.61 | 184.59 | 185.08 | 0.00 | - | 5 | 8 | 0.00% |
| QQQ240930C00259780 | 2024-02-23 12:23PM EDT | 2024-09-30 | 184.40 | 192.85 | 193.27 | 0.00 | - | 4 | 73 | 0.00% |
| QQQ241220C00259780 | 2024-05-15 3:03PM EDT | 2024-12-20 | 200.03 | 225.54 | 225.99 | 0.00 | - | 30 | 93 | 61.33% |
| QQQ250117C00259780 | 2024-06-04 10:01AM EDT | 2025-01-17 | 201.00 | 227.59 | 228.18 | 0.00 | - | 1 | 1,129 | 62.20% |
| QQQ250620C00259780 | 2024-06-06 9:30AM EDT | 2025-06-20 | 217.08 | 231.00 | 235.50 | 0.00 | - | 3 | 102 | 55.35% |
| QQQ251219C00259780 | 2024-01-16 1:03AM EDT | 2025-12-19 | 140.73 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260116C00259780 | 2024-03-05 12:23PM EDT | 2026-01-16 | 198.50 | 203.46 | 206.89 | 0.00 | - | 1 | 14 | 0.00% |
| QQQ260618C00259780 | 2024-04-22 11:10AM EDT | 2026-06-18 | 182.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ261218C00259780 | 2024-05-23 11:31AM EDT | 2026-12-18 | 228.10 | 245.65 | 250.00 | 0.00 | - | 89 | 51 | 47.49% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00259780 | 2024-06-13 3:03PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 16,379 | 343.75% |
| QQQ240628P00259780 | 2024-05-29 12:15PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 622 | 121.88% |
| QQQ240920P00259780 | 2024-06-21 10:10AM EDT | 2024-09-20 | 0.10 | 0.08 | 0.10 | 0.00 | - | 1 | 8,339 | 46.09% |
| QQQ240930P00259780 | 2024-05-17 1:22PM EDT | 2024-09-30 | 0.19 | 0.11 | 0.17 | 0.00 | - | 5 | 236 | 46.39% |
| QQQ241220P00259780 | 2024-06-17 11:46AM EDT | 2024-12-20 | 0.40 | 0.37 | 0.41 | 0.00 | - | 1 | 2,082 | 38.62% |
| QQQ250117P00259780 | 2024-06-17 2:37PM EDT | 2025-01-17 | 0.44 | 0.41 | 0.57 | 0.00 | - | 2 | 3,197 | 37.65% |
| QQQ250620P00259780 | 2024-06-21 4:09PM EDT | 2025-06-20 | 1.14 | 0.84 | 1.60 | -0.02 | -1.72% | 1 | 463 | 33.76% |
| QQQ251219P00259780 | 2024-06-21 2:52PM EDT | 2025-12-19 | 2.29 | 1.74 | 2.65 | +0.08 | +3.62% | 1 | 1,209 | 30.35% |
| QQQ260116P00259780 | 2024-06-17 2:07PM EDT | 2026-01-16 | 2.46 | 2.42 | 3.31 | 0.00 | - | 4 | 137 | 31.01% |
| QQQ260618P00259780 | 2024-06-10 2:05PM EDT | 2026-06-18 | 3.45 | 1.79 | 5.15 | 0.00 | - | 2 | 47 | 30.47% |
| QQQ261218P00259780 | 2024-06-11 2:39PM EDT | 2026-12-18 | 4.75 | 2.43 | 6.50 | 0.00 | - | 6 | 458 | 28.86% |
© 2024 Yahoo. All rights reserved.