Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00290000 | 2024-06-21 3:14PM EDT | 2024-06-21 | 190.73 | 190.59 | 190.68 | -4.57 | -2.34% | 2 | 9 | 443.36% |
| QQQ240628C00290000 | 2023-07-28 1:03PM EDT | 2024-06-28 | 110.28 | 91.47 | 92.04 | 0.00 | - | 4 | 3 | 0.00% |
| QQQ240719C00290000 | 2024-06-21 12:45PM EDT | 2024-07-19 | 191.84 | 190.87 | 191.52 | -3.67 | -1.88% | 1 | 5 | 93.04% |
| QQQ240726C00290000 | 2024-06-14 1:39PM EDT | 2024-07-26 | 190.00 | 191.28 | 191.90 | 0.00 | - | 1 | 1 | 88.38% |
| QQQ240802C00290000 | 2024-06-17 2:00PM EDT | 2024-08-02 | 190.52 | 191.71 | 192.21 | -6.98 | -3.53% | 2 | 1 | 84.42% |
| QQQ240816C00290000 | 2024-06-21 3:14PM EDT | 2024-08-16 | 192.64 | 192.26 | 192.80 | -5.66 | -2.85% | 50 | 5 | 77.42% |
| QQQ240920C00290000 | 2024-06-13 9:45AM EDT | 2024-09-20 | 191.62 | 194.13 | 194.67 | 0.00 | - | 1 | 3 | 69.28% |
| QQQ241018C00290000 | 2024-02-13 4:12PM EDT | 2024-10-18 | 146.30 | 157.21 | 157.67 | 0.00 | - | - | 0 | 0.00% |
| QQQ241115C00290000 | 2024-05-29 11:24AM EDT | 2024-11-15 | 174.38 | 196.16 | 196.66 | 0.00 | - | 11 | 14 | 60.20% |
| QQQ241220C00290000 | 2024-06-18 3:57PM EDT | 2024-12-20 | 202.41 | 197.83 | 198.35 | 0.00 | - | 4 | 766 | 57.79% |
| QQQ250117C00290000 | 2023-12-18 1:33PM EDT | 2025-01-17 | 134.00 | 0.00 | 0.00 | 0.00 | - | 1 | 960 | 0.00% |
| QQQ250321C00290000 | 2024-06-17 10:14AM EDT | 2025-03-21 | 200.87 | 201.21 | 201.97 | 0.00 | - | 1 | 1 | 52.70% |
| QQQ250620C00290000 | 2023-12-14 11:39AM EDT | 2025-06-20 | 136.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ251219C00290000 | 2023-11-01 4:01PM EDT | 2025-12-19 | 106.23 | 130.28 | 133.03 | 0.00 | - | 1 | 15 | 0.00% |
| QQQ260116C00290000 | 2023-12-20 11:34AM EDT | 2026-01-16 | 150.65 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| QQQ260618C00290000 | 2023-12-19 2:26PM EDT | 2026-06-18 | 154.99 | 0.00 | 0.00 | 0.00 | - | 100 | 110 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00290000 | 2024-06-03 11:37AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 270 | 2,286 | 287.50% |
| QQQ240628P00290000 | 2023-12-26 10:33AM EDT | 2024-06-28 | 1.53 | 0.00 | 0.00 | 0.00 | - | 3 | 312 | 50.00% |
| QQQ240705P00290000 | 2024-06-21 11:38AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 20 | 70 | 79.69% |
| QQQ240719P00290000 | 2024-06-21 1:03PM EDT | 2024-07-19 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 2 | 818 | 59.77% |
| QQQ240816P00290000 | 2024-06-21 9:33AM EDT | 2024-08-16 | 0.09 | 0.05 | 0.09 | -0.01 | -10.00% | 1 | 165 | 48.24% |
| QQQ240920P00290000 | 2024-06-11 2:48PM EDT | 2024-09-20 | 0.17 | 0.16 | 0.17 | 0.00 | - | 1 | 1,862 | 40.77% |
| QQQ240930P00290000 | 2023-12-19 3:24PM EDT | 2024-09-30 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 25.00% |
| QQQ241018P00290000 | 2024-06-17 2:18PM EDT | 2024-10-18 | 0.27 | 0.25 | 0.30 | 0.00 | - | 15 | 100 | 38.28% |
| QQQ241115P00290000 | 2024-06-20 12:26PM EDT | 2024-11-15 | 0.43 | 0.39 | 0.46 | 0.00 | - | 10 | 285 | 36.50% |
| QQQ241220P00290000 | 2024-06-03 12:10PM EDT | 2024-12-20 | 0.88 | 0.61 | 0.66 | 0.00 | - | 4 | 440 | 34.61% |
| QQQ250117P00290000 | 2023-12-26 1:28PM EDT | 2025-01-17 | 4.48 | 0.00 | 0.00 | 0.00 | - | 1 | 2,404 | 12.50% |
| QQQ250321P00290000 | 2024-06-21 2:11PM EDT | 2025-03-21 | 1.17 | 1.19 | 1.25 | +0.01 | +0.86% | 2 | 3,446 | 31.38% |
| QQQ250620P00290000 | 2023-12-11 12:31PM EDT | 2025-06-20 | 7.41 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 12.50% |
| QQQ251219P00290000 | 2023-12-15 1:37PM EDT | 2025-12-19 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1,300 | 2,734 | 6.25% |
| QQQ260116P00290000 | 2023-12-01 2:35PM EDT | 2026-01-16 | 11.23 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 6.25% |
| QQQ260618P00290000 | 2023-12-15 1:03PM EDT | 2026-06-18 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
© 2024 Yahoo. All rights reserved.