Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:295.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00295000 | 2024-06-21 3:41PM EDT | 2024-06-21 | 185.60 | 185.76 | 185.91 | -5.73 | -2.99% | 6 | 11 | 453.52% |
| QQQ240628C00295000 | 2023-11-27 2:40PM EDT | 2024-06-28 | 105.76 | 0.00 | 0.00 | 0.00 | - | 409 | 381 | 0.00% |
| QQQ240719C00295000 | 2024-06-21 3:41PM EDT | 2024-07-19 | 186.18 | 186.14 | 186.76 | +15.44 | +9.04% | 6 | 1 | 93.82% |
| QQQ240816C00295000 | 2024-05-02 1:46PM EDT | 2024-08-16 | 134.81 | 159.07 | 159.44 | 0.00 | - | - | 1 | 0.00% |
| QQQ240920C00295000 | 2024-04-02 12:18PM EDT | 2024-09-20 | 151.60 | 137.42 | 138.80 | 0.00 | - | 5 | 17 | 0.00% |
| QQQ241018C00295000 | 2024-06-21 3:34PM EDT | 2024-10-18 | 190.11 | 190.06 | 190.59 | +2.27 | +1.21% | 1 | 0 | 61.88% |
| QQQ241115C00295000 | 2024-04-19 2:21PM EDT | 2024-11-15 | 131.63 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ241220C00295000 | 2024-06-12 1:32PM EDT | 2024-12-20 | 187.21 | 193.32 | 193.82 | 0.00 | - | 93 | 100 | 57.18% |
| QQQ250117C00295000 | 2023-12-21 1:07PM EDT | 2025-01-17 | 127.87 | 0.00 | 0.00 | 0.00 | - | 44 | 311 | 0.00% |
| QQQ250620C00295000 | 2023-10-17 12:08PM EDT | 2025-06-20 | 107.58 | 116.68 | 120.50 | 0.00 | - | 2 | 14 | 0.00% |
| QQQ251219C00295000 | 2023-10-16 1:15PM EDT | 2025-12-19 | 115.52 | 123.40 | 127.27 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ260116C00295000 | 2023-12-18 11:21AM EDT | 2026-01-16 | 141.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ260618C00295000 | 2023-12-20 3:48PM EDT | 2026-06-18 | 148.15 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00295000 | 2024-06-14 12:13PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,033 | 275.00% |
| QQQ240628P00295000 | 2023-12-26 4:58PM EDT | 2024-06-28 | 1.59 | 0.00 | 0.00 | 0.00 | - | 2 | 3,034 | 50.00% |
| QQQ240705P00295000 | 2024-05-29 11:41AM EDT | 2024-07-05 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 8 | 75.00% |
| QQQ240719P00295000 | 2024-06-21 11:04AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 29 | 956 | 57.81% |
| QQQ240816P00295000 | 2024-06-21 10:03AM EDT | 2024-08-16 | 0.10 | 0.06 | 0.09 | -0.02 | -16.67% | 30 | 162 | 46.78% |
| QQQ240920P00295000 | 2024-06-06 9:35AM EDT | 2024-09-20 | 0.21 | 0.17 | 0.18 | 0.00 | - | 50 | 1,204 | 39.75% |
| QQQ240930P00295000 | 2023-12-21 1:22PM EDT | 2024-09-30 | 3.47 | 0.00 | 0.00 | 0.00 | - | 2 | 841 | 12.50% |
| QQQ241018P00295000 | 2024-04-30 9:33AM EDT | 2024-10-18 | 0.96 | 0.00 | 0.51 | 0.00 | - | 1 | 27 | 39.89% |
| QQQ241115P00295000 | 2024-06-07 2:09PM EDT | 2024-11-15 | 0.57 | 0.43 | 0.49 | 0.00 | - | 1 | 19 | 35.72% |
| QQQ241220P00295000 | 2024-06-17 3:50PM EDT | 2024-12-20 | 0.66 | 0.66 | 0.71 | 0.00 | - | 6 | 1,000 | 33.95% |
| QQQ250117P00295000 | 2023-12-21 4:32PM EDT | 2025-01-17 | 5.06 | 0.00 | 0.00 | 0.00 | - | 1 | 629 | 12.50% |
| QQQ250321P00295000 | 2024-06-20 3:16PM EDT | 2025-03-21 | 1.30 | 1.21 | 1.43 | 0.00 | - | 1 | 9 | 31.19% |
| QQQ250620P00295000 | 2023-12-19 11:32AM EDT | 2025-06-20 | 7.01 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 12.50% |
| QQQ251219P00295000 | 2023-12-20 12:07PM EDT | 2025-12-19 | 9.37 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 6.25% |
| QQQ260116P00295000 | 2023-11-27 2:22PM EDT | 2026-01-16 | 11.79 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 6.25% |
| QQQ260618P00295000 | 2023-12-21 2:45PM EDT | 2026-06-18 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 508 | 6.25% |
© 2024 Yahoo. All rights reserved.