Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:289.78
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00289780 | 2024-06-20 11:37AM EDT | 2024-06-21 | 195.55 | 190.70 | 190.84 | 0.00 | - | 6 | 3,612 | 431.64% |
| QQQ240628C00289780 | 2024-03-18 12:05AM EDT | 2024-06-28 | 110.28 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240920C00289780 | 2024-04-02 9:39AM EDT | 2024-09-20 | 157.00 | 141.56 | 142.21 | 0.00 | - | 2 | 13 | 0.00% |
| QQQ240930C00289780 | 2024-04-02 9:47AM EDT | 2024-09-30 | 156.93 | 140.93 | 141.48 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220C00289780 | 2024-06-13 2:25PM EDT | 2024-12-20 | 194.30 | 198.11 | 198.62 | 0.00 | - | 3 | 3,916 | 57.97% |
| QQQ250117C00289780 | 2024-06-21 1:01PM EDT | 2025-01-17 | 198.71 | 198.68 | 199.26 | -4.15 | -2.05% | 1 | 1,093 | 55.13% |
| QQQ250620C00289780 | 2024-06-18 10:15AM EDT | 2025-06-20 | 209.49 | 202.88 | 207.50 | 0.00 | - | 1 | 18 | 52.41% |
| QQQ251219C00289780 | 2024-05-10 3:11PM EDT | 2025-12-19 | 175.04 | 192.77 | 196.64 | 0.00 | - | 1 | 19 | 31.33% |
| QQQ260116C00289780 | 2024-05-03 9:30AM EDT | 2026-01-16 | 169.41 | 182.50 | 187.28 | 0.00 | - | 1 | 18 | 0.00% |
| QQQ260618C00289780 | 2023-12-19 2:26PM EDT | 2026-06-18 | 154.99 | 153.69 | 158.50 | 0.00 | - | - | 110 | 0.00% |
| QQQ261218C00289780 | 2024-06-18 10:10AM EDT | 2026-12-18 | 228.00 | 220.79 | 225.00 | 0.00 | - | 2 | 15 | 44.20% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00289780 | 2024-06-05 3:16PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 17,823 | 287.50% |
| QQQ240628P00289780 | 2024-06-14 2:27PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 242 | 100.00% |
| QQQ240920P00289780 | 2024-06-07 11:58AM EDT | 2024-09-20 | 0.20 | 0.16 | 0.17 | 0.00 | - | 10 | 1,380 | 40.82% |
| QQQ240930P00289780 | 2024-05-20 12:39PM EDT | 2024-09-30 | 0.28 | 0.13 | 0.24 | 0.00 | - | 3 | 81 | 40.41% |
| QQQ241220P00289780 | 2024-06-20 3:52PM EDT | 2024-12-20 | 0.64 | 0.61 | 0.66 | 0.00 | - | 6 | 11,534 | 34.66% |
| QQQ250117P00289780 | 2024-06-13 10:46AM EDT | 2025-01-17 | 0.78 | 0.73 | 0.88 | 0.00 | - | 11 | 2,598 | 33.75% |
| QQQ250620P00289780 | 2024-06-14 1:13PM EDT | 2025-06-20 | 1.94 | 1.51 | 2.34 | 0.00 | - | 1 | 170 | 30.62% |
| QQQ251219P00289780 | 2024-06-20 3:18PM EDT | 2025-12-19 | 3.52 | 3.19 | 4.11 | 0.00 | - | 1 | 4,836 | 28.29% |
| QQQ260116P00289780 | 2024-06-13 2:22PM EDT | 2026-01-16 | 3.61 | 2.96 | 4.61 | 0.00 | - | 2 | 795 | 28.35% |
| QQQ260618P00289780 | 2024-05-06 10:39AM EDT | 2026-06-18 | 7.02 | 3.77 | 7.00 | 0.00 | - | 2 | 9 | 28.06% |
| QQQ261218P00289780 | 2024-06-06 2:22PM EDT | 2026-12-18 | 7.02 | 3.95 | 8.50 | 0.00 | - | 4 | 228 | 26.49% |
© 2024 Yahoo. All rights reserved.