Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:299.78
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00299780 | 2024-06-21 3:54PM EDT | 2024-06-21 | 181.14 | 180.98 | 181.13 | -0.57 | -0.31% | 10 | 5,806 | 440.23% |
| QQQ240628C00299780 | 2024-06-12 11:21AM EDT | 2024-06-28 | 175.70 | 180.74 | 181.45 | 0.00 | - | 2 | 141 | 157.03% |
| QQQ240920C00299780 | 2024-06-14 3:01PM EDT | 2024-09-20 | 182.86 | 184.70 | 185.25 | 0.00 | - | 1 | 148 | 66.79% |
| QQQ240930C00299780 | 2024-06-12 11:36AM EDT | 2024-09-30 | 179.60 | 184.71 | 185.27 | 0.00 | - | 1 | 32 | 63.48% |
| QQQ241220C00299780 | 2024-06-21 11:05AM EDT | 2024-12-20 | 189.05 | 188.69 | 189.20 | -4.05 | -2.10% | 4 | 5,120 | 55.99% |
| QQQ250117C00299780 | 2024-06-14 9:56AM EDT | 2025-01-17 | 186.55 | 189.34 | 189.92 | 0.00 | - | 11 | 4,723 | 53.35% |
| QQQ250620C00299780 | 2024-06-18 12:19PM EDT | 2025-06-20 | 199.80 | 193.88 | 198.50 | 0.00 | - | 3 | 223 | 50.84% |
| QQQ251219C00299780 | 2024-06-17 1:32PM EDT | 2025-12-19 | 206.00 | 200.69 | 205.50 | 0.00 | - | 13 | 196 | 47.24% |
| QQQ260116C00299780 | 2024-06-04 9:43AM EDT | 2026-01-16 | 176.00 | 201.35 | 206.00 | 0.00 | - | 2 | 96 | 46.45% |
| QQQ260618C00299780 | 2024-06-14 10:23AM EDT | 2026-06-18 | 206.00 | 206.88 | 211.50 | 0.00 | - | 2 | 203 | 44.92% |
| QQQ261218C00299780 | 2024-06-17 2:02PM EDT | 2026-12-18 | 220.00 | 212.82 | 217.00 | 0.00 | - | 1 | 130 | 43.29% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00299780 | 2024-06-13 3:03PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 36,226 | 262.50% |
| QQQ240628P00299780 | 2024-06-18 3:45PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 701 | 93.75% |
| QQQ240920P00299780 | 2024-06-14 3:02PM EDT | 2024-09-20 | 0.22 | 0.19 | 0.20 | 0.00 | - | 2 | 6,445 | 39.06% |
| QQQ240930P00299780 | 2024-06-20 12:08PM EDT | 2024-09-30 | 0.26 | 0.19 | 0.26 | 0.00 | - | 5 | 1,007 | 38.33% |
| QQQ241220P00299780 | 2024-06-18 10:02AM EDT | 2024-12-20 | 0.71 | 0.72 | 0.76 | 0.00 | - | 2 | 22,525 | 33.30% |
| QQQ250117P00299780 | 2024-06-20 12:22PM EDT | 2025-01-17 | 1.00 | 0.93 | 1.01 | +0.09 | +9.89% | 2 | 14,132 | 32.48% |
| QQQ250620P00299780 | 2024-06-21 12:08PM EDT | 2025-06-20 | 2.21 | 1.93 | 2.40 | +0.08 | +3.76% | 50 | 3,996 | 29.02% |
| QQQ251219P00299780 | 2024-06-20 3:22PM EDT | 2025-12-19 | 3.96 | 3.50 | 4.63 | 0.00 | - | 1 | 2,907 | 27.49% |
| QQQ260116P00299780 | 2024-06-21 12:40PM EDT | 2026-01-16 | 4.31 | 3.61 | 5.17 | +0.10 | +2.38% | 102 | 5,341 | 27.56% |
| QQQ260618P00299780 | 2024-06-21 3:52PM EDT | 2026-06-18 | 5.62 | 3.73 | 7.69 | +0.25 | +4.66% | 17 | 107 | 27.25% |
| QQQ261218P00299780 | 2024-06-20 1:58PM EDT | 2026-12-18 | 7.55 | 5.01 | 9.50 | 0.00 | - | 13 | 467 | 25.93% |
© 2024 Yahoo. All rights reserved.