Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:274.78
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00274780 | 2024-05-30 10:56AM EDT | 2024-06-21 | 179.42 | 205.98 | 206.13 | 0.00 | - | 5 | 930 | 511.91% |
| QQQ240628C00274780 | 2024-04-19 12:30PM EDT | 2024-06-28 | 143.88 | 177.95 | 178.26 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240920C00274780 | 2024-01-16 1:00AM EDT | 2024-09-20 | 123.14 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240930C00274780 | 2024-06-21 2:43PM EDT | 2024-09-30 | 208.90 | 209.35 | 209.82 | +106.26 | +103.53% | 1 | - | 71.46% |
| QQQ241220C00274780 | 2024-06-21 9:32AM EDT | 2024-12-20 | 212.94 | 212.76 | 213.25 | -4.42 | -2.03% | 6 | 661 | 62.02% |
| QQQ250117C00274780 | 2024-05-31 3:16PM EDT | 2025-01-17 | 180.33 | 213.20 | 213.79 | 0.00 | - | 1 | 389 | 58.76% |
| QQQ250620C00274780 | 2024-04-26 3:58PM EDT | 2025-06-20 | 172.88 | 196.77 | 199.05 | 0.00 | - | 1 | 117 | 0.00% |
| QQQ251219C00274780 | 2024-04-29 9:30AM EDT | 2025-12-19 | 180.95 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| QQQ260116C00274780 | 2024-01-08 3:24PM EDT | 2026-01-16 | 154.50 | 178.03 | 183.00 | 0.00 | - | 1 | 7 | 0.00% |
| QQQ260618C00274780 | 2024-04-19 10:56AM EDT | 2026-06-18 | 178.00 | 200.82 | 205.50 | 0.00 | - | 1 | 51 | 13.87% |
| QQQ261218C00274780 | 2024-06-11 10:19AM EDT | 2026-12-18 | 220.96 | 233.16 | 237.50 | 0.00 | - | 1 | 52 | 45.85% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00274780 | 2024-06-03 3:15PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 21,746 | 312.50% |
| QQQ240628P00274780 | 2024-06-14 11:10AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 349 | 109.38% |
| QQQ240920P00274780 | 2024-06-03 1:59PM EDT | 2024-09-20 | 0.18 | 0.11 | 0.13 | 0.00 | - | 1 | 2,196 | 43.41% |
| QQQ240930P00274780 | 2024-05-15 11:21AM EDT | 2024-09-30 | 0.21 | 0.15 | 0.21 | 0.00 | - | 100 | 441 | 43.56% |
| QQQ241220P00274780 | 2024-06-17 1:02PM EDT | 2024-12-20 | 0.51 | 0.47 | 0.52 | 0.00 | - | 1 | 3,080 | 36.60% |
| QQQ250117P00274780 | 2024-05-29 12:54PM EDT | 2025-01-17 | 0.84 | 0.57 | 0.70 | 0.00 | - | 2 | 513 | 35.60% |
| QQQ250620P00274780 | 2024-05-31 1:10PM EDT | 2025-06-20 | 1.99 | 1.14 | 1.93 | 0.00 | - | 2 | 1,270 | 32.14% |
| QQQ251219P00274780 | 2024-06-21 1:26PM EDT | 2025-12-19 | 2.75 | 2.28 | 3.44 | 0.00 | - | 2 | 1,000 | 29.54% |
| QQQ260116P00274780 | 2024-06-13 9:30AM EDT | 2026-01-16 | 3.10 | 2.28 | 3.92 | 0.00 | - | 1 | 574 | 29.67% |
| QQQ260618P00274780 | 2024-04-25 2:20PM EDT | 2026-06-18 | 7.05 | 3.02 | 6.36 | 0.00 | - | 2 | 9 | 29.66% |
| QQQ261218P00274780 | 2024-06-10 2:57PM EDT | 2026-12-18 | 5.74 | 3.00 | 7.50 | 0.00 | - | 2 | 213 | 27.71% |
© 2024 Yahoo. All rights reserved.