Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:265.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00265000 | 2024-05-06 12:23PM EDT | 2024-06-21 | 174.25 | 198.74 | 199.08 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240628C00265000 | 2023-11-27 2:41PM EDT | 2024-06-28 | 133.74 | 0.00 | 0.00 | 0.00 | - | - | 38 | 0.00% |
| QQQ240719C00265000 | 2024-06-11 4:00PM EDT | 2024-07-19 | 203.61 | 216.03 | 216.59 | 0.00 | - | 2 | 20 | 109.52% |
| QQQ240816C00265000 | 2024-04-19 2:16PM EDT | 2024-08-16 | 155.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240920C00265000 | 2024-01-17 10:48AM EDT | 2024-09-20 | 148.05 | 175.01 | 175.38 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ240930C00265000 | 2023-12-01 10:53AM EDT | 2024-09-30 | 133.94 | 0.00 | 0.00 | 0.00 | - | 62 | 62 | 0.00% |
| QQQ241018C00265000 | 2024-05-24 9:47AM EDT | 2024-10-18 | 195.34 | 219.38 | 219.89 | 0.00 | - | 3 | 3 | 70.48% |
| QQQ241220C00265000 | 2024-05-07 10:26AM EDT | 2024-12-20 | 183.43 | 205.10 | 205.78 | 0.00 | - | 3 | 17 | 0.00% |
| QQQ250117C00265000 | 2023-12-26 1:03PM EDT | 2025-01-17 | 158.09 | 0.00 | 0.00 | 0.00 | - | 1 | 757 | 0.00% |
| QQQ250321C00265000 | 2024-04-08 11:32AM EDT | 2025-03-21 | 189.56 | 185.64 | 186.03 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ250620C00265000 | 2023-10-20 12:22PM EDT | 2025-06-20 | 119.30 | 141.24 | 145.09 | 0.00 | - | 2 | 141 | 0.00% |
| QQQ251219C00265000 | 2023-10-16 1:16PM EDT | 2025-12-19 | 137.64 | 146.74 | 150.61 | 0.00 | - | 120 | 60 | 0.00% |
| QQQ260116C00265000 | 2023-12-19 11:23AM EDT | 2026-01-16 | 168.58 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00265000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 400 | 1,038 | 331.25% |
| QQQ240628P00265000 | 2023-12-26 12:36PM EDT | 2024-06-28 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 452 | 50.00% |
| QQQ240719P00265000 | 2024-06-20 2:50PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,020 | 62.50% |
| QQQ240816P00265000 | 2024-06-20 3:23PM EDT | 2024-08-16 | 0.06 | 0.04 | 0.05 | 0.00 | - | 2 | 469 | 52.54% |
| QQQ240920P00265000 | 2024-06-12 11:06AM EDT | 2024-09-20 | 0.09 | 0.09 | 0.12 | 0.00 | - | 5 | 55 | 45.61% |
| QQQ240930P00265000 | 2023-12-20 12:11PM EDT | 2024-09-30 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 25.00% |
| QQQ241018P00265000 | 2024-06-11 12:12PM EDT | 2024-10-18 | 0.19 | 0.16 | 0.21 | 0.00 | - | 20 | 65 | 42.53% |
| QQQ241115P00265000 | 2024-06-20 3:14PM EDT | 2024-11-15 | 0.32 | 0.25 | 0.32 | 0.00 | - | 2 | 105 | 40.33% |
| QQQ241220P00265000 | 2024-06-14 10:49AM EDT | 2024-12-20 | 0.43 | 0.40 | 0.45 | -0.02 | -4.44% | 10 | 608 | 37.96% |
| QQQ250117P00265000 | 2023-12-21 11:10AM EDT | 2025-01-17 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3,187 | 12.50% |
| QQQ250321P00265000 | 2024-06-04 10:23AM EDT | 2025-03-21 | 1.09 | 0.71 | 0.93 | 0.00 | - | 1 | 7 | 34.53% |
| QQQ250620P00265000 | 2023-12-20 11:21AM EDT | 2025-06-20 | 4.57 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 12.50% |
| QQQ251219P00265000 | 2023-12-21 3:10PM EDT | 2025-12-19 | 6.79 | 0.00 | 0.00 | 0.00 | - | 4 | 790 | 12.50% |
| QQQ260116P00265000 | 2023-11-06 3:53PM EDT | 2026-01-16 | 9.90 | 7.75 | 9.31 | 0.00 | - | 18 | 19 | 39.00% |
| QQQ260618P00265000 | 2023-12-19 2:51PM EDT | 2026-06-18 | 7.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
© 2024 Yahoo. All rights reserved.