Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:284.78
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00284780 | 2024-06-18 3:42PM EDT | 2024-06-21 | 200.48 | 195.61 | 195.73 | 0.00 | - | 5 | 849 | 426.95% |
| QQQ240628C00284780 | 2024-04-30 3:53PM EDT | 2024-06-28 | 143.72 | 166.75 | 167.12 | 0.00 | - | 1 | 6 | 0.00% |
| QQQ240920C00284780 | 2024-01-24 2:38PM EDT | 2024-09-20 | 153.53 | 159.64 | 160.19 | 0.00 | - | 1 | 7 | 0.00% |
| QQQ240930C00284780 | 2024-04-02 11:20AM EDT | 2024-09-30 | 162.28 | 147.27 | 148.89 | 0.00 | - | 5 | 5 | 0.00% |
| QQQ241220C00284780 | 2024-03-27 11:30AM EDT | 2024-12-20 | 169.06 | 156.01 | 156.55 | 0.00 | - | 8 | 3,534 | 0.00% |
| QQQ250117C00284780 | 2024-06-12 12:31PM EDT | 2025-01-17 | 197.76 | 203.26 | 203.84 | 0.00 | - | 2 | 2,731 | 55.82% |
| QQQ250620C00284780 | 2024-04-17 11:29AM EDT | 2025-06-20 | 163.26 | 180.97 | 183.52 | 0.00 | - | 1 | 121 | 0.00% |
| QQQ251219C00284780 | 2024-05-31 11:53AM EDT | 2025-12-19 | 181.50 | 213.59 | 218.50 | 0.00 | - | 1 | 95 | 49.18% |
| QQQ260116C00284780 | 2024-04-25 12:22PM EDT | 2026-01-16 | 163.17 | 193.61 | 198.50 | 0.00 | - | 10 | 12 | 26.55% |
| QQQ260618C00284780 | 2024-02-21 11:03AM EDT | 2026-06-18 | 170.90 | 189.50 | 194.03 | 0.00 | - | 2 | 73 | 0.00% |
| QQQ261218C00284780 | 2024-03-04 11:34AM EDT | 2026-12-18 | 196.58 | 192.50 | 197.00 | 0.00 | - | 1 | 6 | 18.40% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00284780 | 2024-05-31 10:53AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 5,383 | 293.75% |
| QQQ240628P00284780 | 2024-06-17 10:41AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 638 | 103.13% |
| QQQ240920P00284780 | 2024-06-21 2:25PM EDT | 2024-09-20 | 0.16 | 0.14 | 0.15 | -0.02 | -11.11% | 21 | 1,291 | 41.50% |
| QQQ240930P00284780 | 2024-03-21 11:54AM EDT | 2024-09-30 | 0.80 | 1.25 | 1.41 | 0.00 | - | 1 | 349 | 53.61% |
| QQQ241220P00284780 | 2024-06-12 3:50PM EDT | 2024-12-20 | 0.57 | 0.56 | 0.61 | 0.00 | - | 4 | 16,779 | 35.30% |
| QQQ250117P00284780 | 2024-06-20 4:07PM EDT | 2025-01-17 | 0.77 | 0.66 | 0.80 | 0.00 | - | 16 | 16,213 | 34.27% |
| QQQ250620P00284780 | 2024-06-17 12:29PM EDT | 2025-06-20 | 1.78 | 1.39 | 2.20 | 0.00 | - | 1 | 1,942 | 31.13% |
| QQQ251219P00284780 | 2024-06-18 2:51PM EDT | 2025-12-19 | 3.11 | 2.41 | 3.88 | 0.00 | - | 2 | 5,590 | 28.71% |
| QQQ260116P00284780 | 2024-06-21 3:53PM EDT | 2026-01-16 | 3.60 | 2.78 | 4.36 | -0.94 | -20.70% | 3 | 1,335 | 28.78% |
| QQQ260618P00284780 | 2024-06-18 11:22AM EDT | 2026-06-18 | 4.21 | 2.93 | 6.59 | 0.00 | - | 2 | 16 | 28.37% |
| QQQ261218P00284780 | 2024-06-20 9:42AM EDT | 2026-12-18 | 6.00 | 3.81 | 8.50 | 0.00 | - | 5 | 4,243 | 27.21% |
© 2024 Yahoo. All rights reserved.