Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00300000 | 2024-06-21 2:43PM EDT | 2024-06-21 | 180.23 | 180.79 | 180.93 | -1.23 | -0.68% | 8 | 38 | 442.19% |
| QQQ240628C00300000 | 2023-12-20 4:46PM EDT | 2024-06-28 | 113.84 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 0.00% |
| QQQ240705C00300000 | 2024-06-21 1:35PM EDT | 2024-07-05 | 179.58 | 180.53 | 181.09 | +27.64 | +18.19% | 3 | 3 | 112.79% |
| QQQ240719C00300000 | 2024-06-20 3:37PM EDT | 2024-07-19 | 181.85 | 181.15 | 181.77 | 0.00 | - | 3 | 41 | 91.11% |
| QQQ240816C00300000 | 2024-06-21 11:45AM EDT | 2024-08-16 | 183.28 | 182.63 | 183.16 | -0.20 | -0.11% | 288 | 27 | 75.22% |
| QQQ240920C00300000 | 2024-06-21 3:30PM EDT | 2024-09-20 | 184.45 | 184.48 | 185.02 | -4.65 | -2.46% | 19 | 77 | 66.69% |
| QQQ240930C00300000 | 2023-12-26 2:14PM EDT | 2024-09-30 | 123.47 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| QQQ241018C00300000 | 2024-06-14 12:38PM EDT | 2024-10-18 | 182.11 | 185.21 | 185.73 | 0.00 | - | 2 | 10 | 60.57% |
| QQQ241115C00300000 | 2024-06-11 10:49AM EDT | 2024-11-15 | 171.43 | 186.65 | 187.14 | 0.00 | - | 1 | 173 | 58.08% |
| QQQ241220C00300000 | 2024-06-20 10:04AM EDT | 2024-12-20 | 193.62 | 188.48 | 188.96 | 0.00 | - | 1 | 963 | 55.92% |
| QQQ241231C00300000 | 2024-06-21 3:34PM EDT | 2024-12-31 | 188.54 | 188.47 | 189.03 | -4.47 | -2.32% | 1 | 6 | 54.36% |
| QQQ250117C00300000 | 2023-12-26 4:34PM EDT | 2025-01-17 | 129.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4,583 | 0.00% |
| QQQ250321C00300000 | 2024-06-20 10:10AM EDT | 2025-03-21 | 196.37 | 192.13 | 192.89 | 0.00 | - | 3 | 13 | 51.23% |
| QQQ250331C00300000 | 2024-05-15 11:29AM EDT | 2025-03-31 | 163.39 | 190.50 | 191.14 | 0.00 | - | 6 | 6 | 48.43% |
| QQQ250620C00300000 | 2023-12-22 12:00PM EDT | 2025-06-20 | 133.33 | 0.00 | 0.00 | 0.00 | - | 7 | 215 | 0.00% |
| QQQ251219C00300000 | 2023-12-21 10:37AM EDT | 2025-12-19 | 137.95 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 0.00% |
| QQQ260116C00300000 | 2023-12-26 4:38PM EDT | 2026-01-16 | 142.60 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| QQQ260618C00300000 | 2023-12-20 3:50PM EDT | 2026-06-18 | 144.15 | 0.00 | 0.00 | 0.00 | - | 35 | 225 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00300000 | 2024-06-18 9:33AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,875 | 262.50% |
| QQQ240628P00300000 | 2023-12-26 4:50PM EDT | 2024-06-28 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2 | 611 | 50.00% |
| QQQ240705P00300000 | 2024-06-04 10:33AM EDT | 2024-07-05 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 75.00% |
| QQQ240712P00300000 | 2024-06-20 3:21PM EDT | 2024-07-12 | 0.03 | 0.01 | 0.02 | 0.00 | - | 6 | 33 | 61.72% |
| QQQ240719P00300000 | 2024-06-21 4:12PM EDT | 2024-07-19 | 0.03 | 0.03 | 0.04 | -0.01 | -20.00% | 29 | 1,527 | 57.81% |
| QQQ240726P00300000 | 2024-06-12 2:32PM EDT | 2024-07-26 | 0.06 | 0.02 | 0.07 | 0.00 | - | - | 39 | 53.13% |
| QQQ240802P00300000 | 2024-06-14 3:36PM EDT | 2024-08-02 | 0.10 | 0.03 | 0.09 | 0.00 | - | - | 12 | 50.00% |
| QQQ240816P00300000 | 2024-06-21 12:00PM EDT | 2024-08-16 | 0.10 | 0.09 | 0.10 | 0.00 | - | 73 | 1,200 | 45.80% |
| QQQ240920P00300000 | 2024-06-21 4:13PM EDT | 2024-09-20 | 0.19 | 0.19 | 0.20 | 0.00 | - | 451 | 2,118 | 39.01% |
| QQQ240930P00300000 | 2023-12-22 2:22PM EDT | 2024-09-30 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 862 | 12.50% |
| QQQ241018P00300000 | 2024-06-20 3:56PM EDT | 2024-10-18 | 0.32 | 0.29 | 0.35 | 0.00 | - | 1 | 348 | 36.69% |
| QQQ241115P00300000 | 2024-06-21 3:40PM EDT | 2024-11-15 | 0.51 | 0.46 | 0.54 | 0.00 | - | 1 | 884 | 35.11% |
| QQQ241220P00300000 | 2024-06-21 11:21AM EDT | 2024-12-20 | 0.78 | 0.72 | 0.77 | +0.04 | +5.41% | 50 | 14,837 | 33.33% |
| QQQ241231P00300000 | 2024-06-20 10:25AM EDT | 2024-12-31 | 0.81 | 0.75 | 0.89 | 0.00 | - | 2 | 300 | 33.13% |
| QQQ250117P00300000 | 2023-12-26 3:29PM EDT | 2025-01-17 | 5.20 | 0.00 | 0.00 | 0.00 | - | 111 | 10,619 | 12.50% |
| QQQ250321P00300000 | 2024-06-20 3:59PM EDT | 2025-03-21 | 1.40 | 1.32 | 1.50 | 0.00 | - | 14 | 614 | 30.52% |
| QQQ250331P00300000 | 2024-06-17 12:48PM EDT | 2025-03-31 | 1.41 | 1.38 | 1.63 | 0.00 | - | 2 | 11 | 30.45% |
| QQQ250620P00300000 | 2023-12-26 12:46PM EDT | 2025-06-20 | 7.70 | 0.00 | 0.00 | 0.00 | - | 5 | 2,813 | 12.50% |
| QQQ251219P00300000 | 2023-12-26 4:07PM EDT | 2025-12-19 | 10.29 | 0.00 | 0.00 | 0.00 | - | 25 | 812 | 6.25% |
| QQQ260116P00300000 | 2023-12-22 4:36PM EDT | 2026-01-16 | 11.26 | 0.00 | 0.00 | 0.00 | - | 20 | 180 | 6.25% |
| QQQ260618P00300000 | 2023-12-15 11:02AM EDT | 2026-06-18 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 77 | 6.25% |
© 2024 Yahoo. All rights reserved.