Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:264.78
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00264780 | 2024-06-17 9:59AM EDT | 2024-06-21 | 214.68 | 215.61 | 215.81 | 0.00 | - | 1 | 3,988 | 489.45% |
| QQQ240628C00264780 | 2024-02-07 2:25PM EDT | 2024-06-28 | 172.10 | 178.46 | 178.92 | 0.00 | - | 1 | 39 | 0.00% |
| QQQ240920C00264780 | 2024-03-15 10:44AM EDT | 2024-09-20 | 177.94 | 179.76 | 180.26 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240930C00264780 | 2024-04-16 10:42AM EDT | 2024-09-30 | 172.31 | 191.03 | 191.33 | 0.00 | - | 3 | 65 | 0.00% |
| QQQ241220C00264780 | 2024-06-20 11:38AM EDT | 2024-12-20 | 226.99 | 222.02 | 222.53 | 0.00 | - | 4 | 410 | 63.62% |
| QQQ250117C00264780 | 2024-06-14 9:59AM EDT | 2025-01-17 | 220.10 | 222.41 | 223.07 | 0.00 | - | 1 | 684 | 60.28% |
| QQQ250620C00264780 | 2024-04-19 10:08AM EDT | 2025-06-20 | 173.25 | 199.27 | 201.85 | 0.00 | - | 2 | 149 | 0.00% |
| QQQ251219C00264780 | 2024-05-29 3:39PM EDT | 2025-12-19 | 213.60 | 231.50 | 236.00 | 0.00 | - | 1 | 63 | 51.87% |
| QQQ260116C00264780 | 2024-06-20 12:11PM EDT | 2026-01-16 | 236.87 | 231.79 | 236.50 | 0.00 | - | 1 | 21 | 51.05% |
| QQQ261218C00264780 | 2024-06-12 12:07PM EDT | 2026-12-18 | 237.35 | 241.26 | 245.50 | 0.00 | - | 4 | 44 | 46.73% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00264780 | 2024-06-13 3:03PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 11,630 | 331.25% |
| QQQ240628P00264780 | 2024-06-11 2:25PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,198 | 118.75% |
| QQQ240920P00264780 | 2024-06-21 9:45AM EDT | 2024-09-20 | 0.12 | 0.09 | 0.11 | +0.01 | +9.09% | 1 | 4,143 | 45.22% |
| QQQ240930P00264780 | 2024-05-29 10:37AM EDT | 2024-09-30 | 0.20 | 0.06 | 0.18 | 0.00 | - | 2 | 48 | 45.36% |
| QQQ241220P00264780 | 2024-06-21 1:25PM EDT | 2024-12-20 | 0.45 | 0.40 | 0.45 | 0.00 | - | 1 | 4,934 | 38.01% |
| QQQ250117P00264780 | 2024-06-11 12:12PM EDT | 2025-01-17 | 0.62 | 0.47 | 0.60 | 0.00 | - | 11 | 3,211 | 36.87% |
| QQQ250620P00264780 | 2024-06-18 1:56PM EDT | 2025-06-20 | 1.30 | 0.93 | 1.73 | 0.00 | - | 1 | 172 | 33.30% |
| QQQ251219P00264780 | 2024-06-20 3:20PM EDT | 2025-12-19 | 2.48 | 1.91 | 3.06 | 0.00 | - | 4 | 796 | 30.43% |
| QQQ260116P00264780 | 2024-06-17 11:34AM EDT | 2026-01-16 | 2.84 | 1.98 | 3.48 | 0.00 | - | 1 | 188 | 30.51% |
| QQQ260618P00264780 | 2024-05-14 3:37PM EDT | 2026-06-18 | 4.75 | 2.70 | 5.48 | 0.00 | - | 1 | 317 | 30.13% |
| QQQ261218P00264780 | 2024-06-10 3:58PM EDT | 2026-12-18 | 4.90 | 2.66 | 7.00 | 0.00 | - | 88 | 172 | 28.67% |
© 2024 Yahoo. All rights reserved.