Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:275.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00275000 | 2024-05-17 3:44PM EDT | 2024-06-21 | 177.92 | 204.25 | 204.60 | 0.00 | - | 5 | 5 | 0.00% |
| QQQ240628C00275000 | 2023-11-27 11:15AM EDT | 2024-06-28 | 123.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ240719C00275000 | 2024-06-12 3:37PM EDT | 2024-07-19 | 200.05 | 206.04 | 206.66 | 0.00 | - | - | 7 | 104.05% |
| QQQ240920C00275000 | 2024-03-15 10:44AM EDT | 2024-09-20 | 168.15 | 169.92 | 170.41 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ240930C00275000 | 2023-11-02 9:44AM EDT | 2024-09-30 | 102.64 | 126.92 | 128.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ241018C00275000 | 2024-06-11 3:13PM EDT | 2024-10-18 | 196.16 | 209.61 | 210.14 | 0.00 | - | 1 | 2 | 67.61% |
| QQQ241220C00275000 | 2024-04-22 1:17PM EDT | 2024-12-20 | 153.29 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ250117C00275000 | 2023-12-18 1:34PM EDT | 2025-01-17 | 147.29 | 0.00 | 0.00 | 0.00 | - | 24 | 441 | 0.00% |
| QQQ250321C00275000 | 2024-06-12 12:45PM EDT | 2025-03-21 | 209.88 | 215.62 | 216.41 | 0.00 | - | 2 | 2 | 56.09% |
| QQQ250620C00275000 | 2023-12-21 11:29AM EDT | 2025-06-20 | 152.23 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
| QQQ251219C00275000 | 2023-10-19 10:48AM EDT | 2025-12-19 | 125.20 | 139.14 | 143.00 | 0.00 | - | 1 | 43 | 0.00% |
| QQQ260116C00275000 | 2023-12-15 2:29PM EDT | 2026-01-16 | 154.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| QQQ260618C00275000 | 2023-12-20 3:49PM EDT | 2026-06-18 | 163.60 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00275000 | 2024-06-14 2:14PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 869 | 312.50% |
| QQQ240628P00275000 | 2023-12-19 10:46AM EDT | 2024-06-28 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 323 | 50.00% |
| QQQ240719P00275000 | 2024-06-21 4:06PM EDT | 2024-07-19 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 74 | 341 | 63.28% |
| QQQ240816P00275000 | 2024-06-05 11:18AM EDT | 2024-08-16 | 0.08 | 0.03 | 0.06 | 0.00 | - | 5 | 45 | 50.78% |
| QQQ240920P00275000 | 2024-05-30 3:24PM EDT | 2024-09-20 | 0.21 | 0.11 | 0.13 | 0.00 | - | 9 | 601 | 43.36% |
| QQQ240930P00275000 | 2023-12-20 3:23PM EDT | 2024-09-30 | 2.14 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 25.00% |
| QQQ241018P00275000 | 2024-06-20 1:06PM EDT | 2024-10-18 | 0.20 | 0.19 | 0.24 | 0.00 | - | 5 | 222 | 40.77% |
| QQQ241115P00275000 | 2024-06-06 12:10PM EDT | 2024-11-15 | 0.40 | 0.30 | 0.37 | 0.00 | - | 170 | 186 | 38.79% |
| QQQ241220P00275000 | 2024-06-17 3:35PM EDT | 2024-12-20 | 0.49 | 0.47 | 0.52 | 0.00 | - | 5 | 1,141 | 36.55% |
| QQQ250117P00275000 | 2023-12-26 2:28PM EDT | 2025-01-17 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 529 | 12.50% |
| QQQ250321P00275000 | 2024-05-21 12:58PM EDT | 2025-03-21 | 1.12 | 0.86 | 1.06 | 0.00 | - | 1 | 35 | 33.31% |
| QQQ250620P00275000 | 2023-12-13 3:08PM EDT | 2025-06-20 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 742 | 12.50% |
| QQQ251219P00275000 | 2023-12-18 4:58PM EDT | 2025-12-19 | 7.14 | 0.00 | 0.00 | 0.00 | - | 1 | 974 | 6.25% |
| QQQ260116P00275000 | 2023-12-26 10:50AM EDT | 2026-01-16 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| QQQ260618P00275000 | 2023-11-29 12:54PM EDT | 2026-06-18 | 10.31 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 6.25% |
© 2024 Yahoo. All rights reserved.