Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:285.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00285000 | 2024-06-21 2:10PM EDT | 2024-06-21 | 195.00 | 195.76 | 195.91 | -1.39 | -0.71% | 2 | 8 | 482.03% |
| QQQ240628C00285000 | 2023-11-10 1:49PM EDT | 2024-06-28 | 102.50 | 115.68 | 116.00 | 0.00 | - | 4 | 6 | 0.00% |
| QQQ240719C00285000 | 2024-06-20 3:38PM EDT | 2024-07-19 | 196.87 | 196.09 | 196.71 | 0.00 | - | 1 | 5 | 98.88% |
| QQQ240816C00285000 | 2024-06-21 3:34PM EDT | 2024-08-16 | 197.71 | 197.49 | 198.04 | -4.38 | -2.17% | 3 | 6 | 81.26% |
| QQQ240920C00285000 | 2024-06-06 1:18PM EDT | 2024-09-20 | 182.80 | 199.23 | 199.78 | 0.00 | - | 1 | 12 | 71.67% |
| QQQ240930C00285000 | 2023-10-19 3:43PM EDT | 2024-09-30 | 94.77 | 114.97 | 115.65 | 0.00 | - | - | 1 | 0.00% |
| QQQ241018C00285000 | 2024-04-04 10:44AM EDT | 2024-10-18 | 168.35 | 156.99 | 157.47 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ241220C00285000 | 2024-03-27 11:56AM EDT | 2024-12-20 | 169.09 | 155.85 | 156.39 | 0.00 | - | 6 | 3 | 0.00% |
| QQQ250117C00285000 | 2023-12-18 11:34AM EDT | 2025-01-17 | 137.56 | 0.00 | 0.00 | 0.00 | - | 2 | 2,658 | 0.00% |
| QQQ250321C00285000 | 2024-05-01 9:59AM EDT | 2025-03-21 | 151.67 | 177.76 | 178.47 | 0.00 | - | - | 1 | 0.00% |
| QQQ250620C00285000 | 2023-12-20 12:04PM EDT | 2025-06-20 | 147.14 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| QQQ251219C00285000 | 2023-11-15 11:24AM EDT | 2025-12-19 | 135.00 | 146.07 | 149.94 | 0.00 | - | 1 | 95 | 0.00% |
| QQQ260116C00285000 | 2023-12-18 11:21AM EDT | 2026-01-16 | 149.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ260618C00285000 | 2023-12-20 3:48PM EDT | 2026-06-18 | 155.75 | 0.00 | 0.00 | 0.00 | - | 52 | 76 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00285000 | 2024-06-03 10:43AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 395 | 293.75% |
| QQQ240628P00285000 | 2023-12-26 10:50AM EDT | 2024-06-28 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 433 | 50.00% |
| QQQ240705P00285000 | 2024-05-31 1:46PM EDT | 2024-07-05 | 0.04 | 0.00 | 0.02 | 0.00 | - | 3 | 3 | 79.69% |
| QQQ240719P00285000 | 2024-06-14 11:03AM EDT | 2024-07-19 | 0.03 | 0.01 | 0.02 | 0.00 | - | 3 | 231 | 59.38% |
| QQQ240816P00285000 | 2024-06-21 2:58PM EDT | 2024-08-16 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 2 | 212 | 48.54% |
| QQQ240920P00285000 | 2024-06-21 10:13AM EDT | 2024-09-20 | 0.17 | 0.14 | 0.15 | 0.00 | - | 1 | 469 | 41.46% |
| QQQ240930P00285000 | 2023-12-05 2:05PM EDT | 2024-09-30 | 3.75 | 0.00 | 0.00 | 0.00 | - | 20 | 333 | 25.00% |
| QQQ241018P00285000 | 2024-06-14 10:33AM EDT | 2024-10-18 | 0.26 | 0.22 | 0.28 | 0.00 | - | 3 | 174 | 39.11% |
| QQQ241115P00285000 | 2024-06-14 11:01AM EDT | 2024-11-15 | 0.41 | 0.36 | 0.43 | 0.00 | - | 8 | 156 | 37.28% |
| QQQ241220P00285000 | 2024-06-20 1:28PM EDT | 2024-12-20 | 0.63 | 0.56 | 0.60 | 0.00 | - | 10 | 1,095 | 35.17% |
| QQQ250117P00285000 | 2023-12-26 4:53PM EDT | 2025-01-17 | 4.04 | 0.00 | 0.00 | 0.00 | - | 203 | 15,576 | 12.50% |
| QQQ250321P00285000 | 2024-06-12 11:35AM EDT | 2025-03-21 | 1.08 | 1.03 | 1.24 | 0.00 | - | 10 | 33 | 32.28% |
| QQQ250620P00285000 | 2023-12-05 11:08AM EDT | 2025-06-20 | 7.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1,811 | 12.50% |
| QQQ251219P00285000 | 2023-12-20 11:23AM EDT | 2025-12-19 | 8.44 | 0.00 | 0.00 | 0.00 | - | 20 | 2,935 | 6.25% |
| QQQ260116P00285000 | 2023-12-26 12:11PM EDT | 2026-01-16 | 8.75 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 6.25% |
| QQQ260618P00285000 | 2023-11-14 12:09PM EDT | 2026-06-18 | 11.60 | 8.18 | 12.98 | 0.00 | - | - | 2 | 34.62% |
© 2024 Yahoo. All rights reserved.