Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00270000 | 2024-06-21 3:08PM EDT | 2024-06-21 | 210.57 | 210.43 | 210.57 | -4.73 | -2.20% | 3 | 63 | 476.56% |
| QQQ240628C00270000 | 2023-12-14 10:34AM EDT | 2024-06-28 | 142.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ240705C00270000 | 2024-06-20 4:01PM EDT | 2024-07-05 | 211.32 | 210.23 | 210.79 | 0.00 | - | 2 | 2 | 123.54% |
| QQQ240719C00270000 | 2024-06-20 4:01PM EDT | 2024-07-19 | 211.80 | 210.69 | 211.25 | 0.00 | - | 2 | 13 | 100.51% |
| QQQ240802C00270000 | 2024-06-14 11:05AM EDT | 2024-08-02 | 209.05 | 211.31 | 211.85 | 0.00 | - | - | 1 | 90.67% |
| QQQ240816C00270000 | 2024-06-21 3:44PM EDT | 2024-08-16 | 212.45 | 211.96 | 212.52 | +28.10 | +15.24% | 203 | 1 | 84.55% |
| QQQ240920C00270000 | 2024-04-24 9:38AM EDT | 2024-09-20 | 164.68 | 192.10 | 192.47 | 0.00 | - | 3 | 16 | 0.00% |
| QQQ240930C00270000 | 2023-12-26 4:26PM EDT | 2024-09-30 | 152.11 | 0.00 | 0.00 | 0.00 | - | 52 | 52 | 0.00% |
| QQQ241018C00270000 | 2024-05-31 11:17AM EDT | 2024-10-18 | 180.25 | 214.12 | 214.63 | 0.00 | - | 2 | 2 | 67.66% |
| QQQ241115C00270000 | 2024-05-28 10:15AM EDT | 2024-11-15 | 194.37 | 215.39 | 215.90 | 0.00 | - | 3 | 3 | 64.90% |
| QQQ241220C00270000 | 2024-06-20 11:37AM EDT | 2024-12-20 | 221.83 | 216.98 | 217.48 | 0.00 | - | 128 | 127 | 62.31% |
| QQQ250117C00270000 | 2023-12-18 11:21AM EDT | 2025-01-17 | 150.63 | 0.00 | 0.00 | 0.00 | - | 11 | 1,592 | 0.00% |
| QQQ250321C00270000 | 2024-05-23 3:52PM EDT | 2025-03-21 | 194.69 | 219.96 | 220.74 | 0.00 | - | 2 | 1 | 56.46% |
| QQQ250620C00270000 | 2023-12-20 11:34AM EDT | 2025-06-20 | 159.85 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| QQQ251219C00270000 | 2023-12-21 4:41PM EDT | 2025-12-19 | 162.68 | 0.00 | 0.00 | 0.00 | - | 91 | 195 | 0.00% |
| QQQ260116C00270000 | 2023-12-26 2:44PM EDT | 2026-01-16 | 166.00 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| QQQ260618C00270000 | 2023-12-20 3:48PM EDT | 2026-06-18 | 167.60 | 0.00 | 0.00 | 0.00 | - | 50 | 151 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00270000 | 2024-05-31 11:08AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2,184 | 325.00% |
| QQQ240628P00270000 | 2023-12-26 1:31PM EDT | 2024-06-28 | 0.98 | 0.00 | 0.00 | 0.00 | - | 3 | 626 | 50.00% |
| QQQ240719P00270000 | 2024-06-21 12:33PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 52 | 1,274 | 59.38% |
| QQQ240816P00270000 | 2024-06-12 9:42AM EDT | 2024-08-16 | 0.05 | 0.04 | 0.06 | 0.00 | - | 3 | 288 | 51.56% |
| QQQ240920P00270000 | 2024-06-14 10:46AM EDT | 2024-09-20 | 0.11 | 0.10 | 0.12 | 0.00 | - | 10 | 411 | 44.24% |
| QQQ240930P00270000 | 2023-12-18 1:26PM EDT | 2024-09-30 | 1.93 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 25.00% |
| QQQ241018P00270000 | 2024-06-07 12:57PM EDT | 2024-10-18 | 0.22 | 0.17 | 0.23 | 0.00 | - | 4 | 131 | 41.75% |
| QQQ241115P00270000 | 2024-06-20 10:00AM EDT | 2024-11-15 | 0.32 | 0.28 | 0.35 | 0.00 | - | 1 | 13 | 39.65% |
| QQQ241220P00270000 | 2024-06-11 12:22PM EDT | 2024-12-20 | 0.50 | 0.44 | 0.49 | 0.00 | - | 50 | 463 | 37.32% |
| QQQ250117P00270000 | 2023-12-26 2:43PM EDT | 2025-01-17 | 3.23 | 0.00 | 0.00 | 0.00 | - | 2 | 7,985 | 12.50% |
| QQQ250321P00270000 | 2024-06-14 11:28AM EDT | 2025-03-21 | 1.00 | 0.79 | 1.00 | 0.00 | - | 10 | 20 | 33.96% |
| QQQ250620P00270000 | 2023-12-20 11:20AM EDT | 2025-06-20 | 4.98 | 0.00 | 0.00 | 0.00 | - | 5 | 467 | 12.50% |
| QQQ251219P00270000 | 2023-12-26 12:11PM EDT | 2025-12-19 | 6.76 | 0.00 | 0.00 | 0.00 | - | 4 | 1,075 | 6.25% |
| QQQ260116P00270000 | 2023-11-10 11:38AM EDT | 2026-01-16 | 9.89 | 7.30 | 10.50 | 0.00 | - | 4 | 8 | 39.38% |
| QQQ260618P00270000 | 2023-12-05 11:01AM EDT | 2026-06-18 | 10.34 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
© 2024 Yahoo. All rights reserved.