Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:279.78
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00279780 | 2024-06-20 11:37AM EDT | 2024-06-21 | 205.54 | 200.79 | 200.94 | 0.00 | - | 5 | 11,267 | 473.05% |
| QQQ240628C00279780 | 2024-06-12 12:15PM EDT | 2024-06-28 | 195.18 | 200.50 | 201.26 | 0.00 | - | 1 | 23 | 167.97% |
| QQQ240920C00279780 | 2024-01-22 10:48AM EDT | 2024-09-20 | 153.45 | 152.28 | 152.61 | 0.00 | - | 1 | 15 | 0.00% |
| QQQ240930C00279780 | 2024-01-16 1:00AM EDT | 2024-09-30 | 122.91 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00279780 | 2024-06-07 1:34PM EDT | 2024-12-20 | 192.98 | 207.73 | 208.29 | 0.00 | - | 3 | 2,991 | 60.40% |
| QQQ250117C00279780 | 2024-06-14 9:58AM EDT | 2025-01-17 | 205.60 | 208.28 | 208.83 | 0.00 | - | 4 | 1,523 | 57.35% |
| QQQ250620C00279780 | 2024-06-20 1:50PM EDT | 2025-06-20 | 214.65 | 212.06 | 216.96 | 0.00 | - | 2 | 279 | 51.59% |
| QQQ251219C00279780 | 2024-05-28 9:50AM EDT | 2025-12-19 | 199.15 | 218.16 | 223.00 | 0.00 | - | 1 | 42 | 49.96% |
| QQQ260116C00279780 | 2024-02-01 3:56PM EDT | 2026-01-16 | 166.75 | 188.07 | 190.48 | 0.00 | - | 1 | 7 | 0.00% |
| QQQ260618C00279780 | 2024-01-22 4:46PM EDT | 2026-06-18 | 172.29 | 173.50 | 178.50 | 0.00 | - | 41 | 141 | 0.00% |
| QQQ261218C00279780 | 2024-06-13 9:57AM EDT | 2026-12-18 | 228.50 | 228.99 | 233.50 | 0.00 | - | 5 | 50 | 45.40% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00279780 | 2024-05-31 11:06AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 19,954 | 300.00% |
| QQQ240628P00279780 | 2024-05-31 1:22PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 455 | 106.25% |
| QQQ240920P00279780 | 2024-06-20 3:02PM EDT | 2024-09-20 | 0.18 | 0.13 | 0.14 | 0.00 | - | 307 | 2,824 | 42.48% |
| QQQ240930P00279780 | 2024-06-14 1:40PM EDT | 2024-09-30 | 0.16 | 0.12 | 0.19 | 0.00 | - | 1 | 177 | 41.75% |
| QQQ241220P00279780 | 2024-06-17 1:54PM EDT | 2024-12-20 | 0.52 | 0.54 | 0.56 | 0.00 | - | 4 | 9,425 | 35.91% |
| QQQ250117P00279780 | 2024-06-21 2:18PM EDT | 2025-01-17 | 0.72 | 0.62 | 0.72 | +0.07 | +10.77% | 210 | 4,028 | 34.72% |
| QQQ250620P00279780 | 2024-06-18 12:51PM EDT | 2025-06-20 | 1.60 | 1.26 | 2.05 | 0.00 | - | 1 | 4,131 | 31.60% |
| QQQ251219P00279780 | 2024-06-20 3:09PM EDT | 2025-12-19 | 3.05 | 2.49 | 3.66 | 0.00 | - | 1 | 6,076 | 29.13% |
| QQQ260116P00279780 | 2024-06-18 10:35AM EDT | 2026-01-16 | 3.05 | 2.53 | 4.11 | 0.00 | - | 1 | 730 | 29.18% |
| QQQ260618P00279780 | 2024-04-29 10:19AM EDT | 2026-06-18 | 6.90 | 3.51 | 6.36 | 0.00 | - | 3 | 52 | 28.88% |
| QQQ261218P00279780 | 2024-06-20 9:43AM EDT | 2026-12-18 | 5.50 | 3.45 | 8.00 | 0.00 | - | 5 | 199 | 27.47% |
© 2024 Yahoo. All rights reserved.