Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:269.78
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00269780 | 2024-06-21 3:34PM EDT | 2024-06-21 | 210.94 | 210.98 | 211.13 | +0.94 | +0.45% | 2 | 1,986 | 526.95% |
| QQQ240628C00269780 | 2023-12-14 10:34AM EDT | 2024-06-28 | 142.65 | 145.62 | 146.08 | 0.00 | - | - | 3 | 0.00% |
| QQQ240920C00269780 | 2024-01-16 1:00AM EDT | 2024-09-20 | 132.88 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240930C00269780 | 2024-03-22 2:07PM EDT | 2024-09-30 | 184.65 | 151.15 | 151.72 | 0.00 | - | 3 | 52 | 0.00% |
| QQQ241220C00269780 | 2024-06-20 11:38AM EDT | 2024-12-20 | 222.18 | 217.61 | 218.14 | 0.00 | - | 2 | 233 | 63.37% |
| QQQ250117C00269780 | 2024-06-17 1:35PM EDT | 2025-01-17 | 222.08 | 217.99 | 218.58 | 0.00 | - | 2 | 1,613 | 59.89% |
| QQQ250620C00269780 | 2024-04-17 3:58PM EDT | 2025-06-20 | 173.78 | 194.68 | 197.25 | 0.00 | - | 4 | 21 | 0.00% |
| QQQ251219C00269780 | 2023-12-21 4:41PM EDT | 2025-12-19 | 162.68 | 173.76 | 176.75 | 0.00 | - | - | 195 | 0.00% |
| QQQ260116C00269780 | 2024-05-09 3:46PM EDT | 2026-01-16 | 192.10 | 210.50 | 215.45 | 0.00 | - | 1 | 20 | 32.29% |
| QQQ260618C00269780 | 2023-12-20 3:48PM EDT | 2026-06-18 | 167.60 | 178.00 | 182.50 | 0.00 | - | - | 151 | 0.00% |
| QQQ261218C00269780 | 2024-06-11 1:09PM EDT | 2026-12-18 | 225.50 | 237.45 | 242.00 | 0.00 | - | 5 | 238 | 46.61% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00269780 | 2024-06-17 3:01PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 4,855 | 325.00% |
| QQQ240628P00269780 | 2024-05-21 9:42AM EDT | 2024-06-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 662 | 50.00% |
| QQQ240920P00269780 | 2024-05-16 9:52AM EDT | 2024-09-20 | 0.18 | 0.12 | 0.15 | 0.00 | - | 15 | 6,397 | 45.41% |
| QQQ240930P00269780 | 2024-05-31 2:47PM EDT | 2024-09-30 | 0.19 | 0.08 | 0.17 | 0.00 | - | 1 | 410 | 43.75% |
| QQQ241220P00269780 | 2024-06-18 11:31AM EDT | 2024-12-20 | 0.45 | 0.43 | 0.48 | 0.00 | - | 45 | 11,673 | 37.26% |
| QQQ250117P00269780 | 2024-06-20 11:02AM EDT | 2025-01-17 | 0.55 | 0.52 | 0.65 | 0.00 | - | 1 | 7,772 | 36.24% |
| QQQ250620P00269780 | 2024-05-31 12:21PM EDT | 2025-06-20 | 1.90 | 1.01 | 1.81 | 0.00 | - | 2 | 590 | 32.66% |
| QQQ251219P00269780 | 2024-06-21 2:38PM EDT | 2025-12-19 | 2.69 | 2.08 | 3.25 | +0.17 | +6.75% | 8 | 1,284 | 29.99% |
| QQQ260116P00269780 | 2024-06-18 10:18AM EDT | 2026-01-16 | 2.90 | 2.11 | 3.71 | 0.00 | - | 31 | 337 | 30.12% |
| QQQ260618P00269780 | 2024-06-07 10:25AM EDT | 2026-06-18 | 4.08 | 2.16 | 5.72 | 0.00 | - | 4 | 9 | 29.65% |
| QQQ261218P00269780 | 2024-06-10 3:56PM EDT | 2026-12-18 | 5.06 | 2.88 | 7.50 | 0.00 | - | 2 | 2,552 | 28.45% |
© 2024 Yahoo. All rights reserved.