Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:294.78
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00294780 | 2024-06-17 3:51PM EDT | 2024-06-21 | 185.15 | 185.79 | 185.94 | -5.98 | -3.13% | 1 | 7,779 | 431.84% |
| QQQ240628C00294780 | 2024-01-11 1:02PM EDT | 2024-06-28 | 117.71 | 147.70 | 147.99 | 0.00 | - | 2 | 383 | 0.00% |
| QQQ240920C00294780 | 2024-05-13 12:20PM EDT | 2024-09-20 | 153.80 | 182.92 | 183.44 | 0.00 | - | 5 | 50 | 0.00% |
| QQQ241220C00294780 | 2024-05-02 3:08PM EDT | 2024-12-20 | 142.63 | 164.97 | 165.39 | 0.00 | - | 1 | 5,213 | 0.00% |
| QQQ250117C00294780 | 2024-06-20 11:41AM EDT | 2025-01-17 | 198.89 | 193.90 | 194.53 | 0.00 | - | 2 | 270 | 54.09% |
| QQQ250620C00294780 | 2024-06-20 1:53PM EDT | 2025-06-20 | 200.85 | 198.31 | 203.00 | 0.00 | - | 1 | 16 | 51.63% |
| QQQ251219C00294780 | 2024-05-31 11:49AM EDT | 2025-12-19 | 174.50 | 204.89 | 209.50 | 0.00 | - | 1 | 3 | 47.62% |
| QQQ260116C00294780 | 2023-12-18 11:21AM EDT | 2026-01-16 | 141.72 | 144.30 | 149.00 | 0.00 | - | - | 2 | 0.00% |
| QQQ260618C00294780 | 2024-04-10 10:43AM EDT | 2026-06-18 | 177.50 | 175.50 | 180.37 | 0.00 | - | 2 | 50 | 0.00% |
| QQQ261218C00294780 | 2024-05-24 9:30AM EDT | 2026-12-18 | 198.88 | 216.70 | 221.00 | 0.00 | - | 1 | 201 | 43.74% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00294780 | 2024-06-17 3:01PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 9,995 | 275.00% |
| QQQ240628P00294780 | 2024-06-14 4:06PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,389 | 96.88% |
| QQQ240920P00294780 | 2024-05-14 9:51AM EDT | 2024-09-20 | 0.39 | 0.17 | 0.19 | 0.00 | - | 1 | 805 | 40.09% |
| QQQ240930P00294780 | 2024-06-03 9:55AM EDT | 2024-09-30 | 0.27 | 0.15 | 0.26 | 0.00 | - | 305 | 906 | 39.55% |
| QQQ241220P00294780 | 2024-06-10 3:33PM EDT | 2024-12-20 | 0.75 | 0.66 | 0.71 | 0.00 | - | 10 | 4,661 | 33.99% |
| QQQ250117P00294780 | 2024-06-20 11:38AM EDT | 2025-01-17 | 0.86 | 0.80 | 0.96 | 0.00 | - | 18 | 2,739 | 33.22% |
| QQQ250620P00294780 | 2024-06-20 3:06PM EDT | 2025-06-20 | 1.99 | 1.92 | 2.25 | 0.00 | - | 2 | 194 | 29.51% |
| QQQ251219P00294780 | 2024-06-21 2:51PM EDT | 2025-12-19 | 3.75 | 3.45 | 4.36 | -0.05 | -1.32% | 1 | 1,270 | 27.88% |
| QQQ260116P00294780 | 2024-06-17 1:54PM EDT | 2026-01-16 | 3.66 | 3.53 | 4.88 | 0.00 | - | 28 | 1,023 | 27.95% |
| QQQ260618P00294780 | 2024-04-22 12:01PM EDT | 2026-06-18 | 10.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QQQ261218P00294780 | 2024-06-17 12:43PM EDT | 2026-12-18 | 6.79 | 4.26 | 9.00 | 0.00 | - | 1 | 514 | 26.22% |
© 2024 Yahoo. All rights reserved.