Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:304.78
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00304780 | 2024-06-21 1:51PM EDT | 2024-06-21 | 175.37 | 175.98 | 176.13 | -4.63 | -2.57% | 5 | 3,259 | 426.56% |
| QQQ240628C00304780 | 2024-03-28 12:20PM EDT | 2024-06-28 | 143.71 | 128.67 | 129.24 | 0.00 | - | 3 | 9 | 0.00% |
| QQQ240920C00304780 | 2024-04-11 9:52AM EDT | 2024-09-20 | 143.17 | 142.78 | 143.10 | 0.00 | - | 1 | 36 | 0.00% |
| QQQ240930C00304780 | 2024-05-30 11:01AM EDT | 2024-09-30 | 153.02 | 179.80 | 180.36 | 0.00 | - | 1 | 7 | 61.95% |
| QQQ241220C00304780 | 2024-06-17 2:17PM EDT | 2024-12-20 | 189.21 | 183.89 | 184.41 | 0.00 | - | 1 | 210 | 54.84% |
| QQQ250117C00304780 | 2024-06-21 12:48PM EDT | 2025-01-17 | 185.25 | 184.56 | 185.15 | -4.70 | -2.47% | 10 | 867 | 52.28% |
| QQQ250620C00304780 | 2024-05-28 11:23AM EDT | 2025-06-20 | 171.80 | 189.31 | 194.00 | 0.00 | - | 2 | 69 | 50.05% |
| QQQ251219C00304780 | 2024-06-05 2:47PM EDT | 2025-12-19 | 182.32 | 196.31 | 201.00 | 0.00 | - | 1 | 11 | 46.46% |
| QQQ260116C00304780 | 2024-03-25 3:47PM EDT | 2026-01-16 | 170.77 | 146.14 | 151.00 | 0.00 | - | 1 | 25 | 0.00% |
| QQQ260618C00304780 | 2024-06-12 9:55AM EDT | 2026-06-18 | 198.05 | 202.70 | 207.50 | 0.00 | - | 1 | 5 | 44.47% |
| QQQ261218C00304780 | 2024-06-20 2:12PM EDT | 2026-12-18 | 212.70 | 208.78 | 213.00 | 0.00 | - | 10 | 167 | 42.82% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00304780 | 2024-06-14 12:59PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15,764 | 256.25% |
| QQQ240628P00304780 | 2024-06-14 3:46PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 664 | 90.63% |
| QQQ240920P00304780 | 2024-06-20 3:50PM EDT | 2024-09-20 | 0.24 | 0.20 | 0.21 | 0.00 | - | 1,000 | 34,826 | 38.04% |
| QQQ240930P00304780 | 2024-06-12 3:38PM EDT | 2024-09-30 | 0.26 | 0.21 | 0.28 | 0.00 | - | 11 | 1,483 | 37.45% |
| QQQ241220P00304780 | 2024-06-17 3:30PM EDT | 2024-12-20 | 0.77 | 0.78 | 0.83 | 0.00 | - | 40 | 1,203 | 32.74% |
| QQQ250117P00304780 | 2024-06-20 2:36PM EDT | 2025-01-17 | 1.04 | 1.00 | 1.10 | 0.00 | - | 10 | 3,522 | 31.95% |
| QQQ250620P00304780 | 2024-06-12 10:04AM EDT | 2025-06-20 | 2.30 | 2.10 | 2.81 | 0.00 | - | 1 | 1,411 | 29.11% |
| QQQ251219P00304780 | 2024-06-18 12:49PM EDT | 2025-12-19 | 4.15 | 4.00 | 4.89 | 0.00 | - | 39 | 1,281 | 27.07% |
| QQQ260116P00304780 | 2024-06-18 3:04PM EDT | 2026-01-16 | 4.50 | 3.94 | 5.54 | 0.00 | - | 44 | 852 | 27.26% |
| QQQ260618P00304780 | 2024-06-03 12:13PM EDT | 2026-06-18 | 6.97 | 5.33 | 8.10 | 0.00 | - | 66 | 272 | 26.90% |
| QQQ261218P00304780 | 2024-05-31 11:43AM EDT | 2026-12-18 | 9.75 | 5.41 | 10.00 | 0.00 | - | 2 | 118 | 25.62% |
© 2024 Yahoo. All rights reserved.