Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:305.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00305000 | 2024-06-21 10:06AM EDT | 2024-06-21 | 175.03 | 175.76 | 175.91 | -4.47 | -2.49% | 1 | 7 | 425.98% |
| QQQ240628C00305000 | 2023-11-27 4:41PM EDT | 2024-06-28 | 96.16 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ240719C00305000 | 2024-06-21 1:27PM EDT | 2024-07-19 | 175.80 | 176.20 | 176.82 | -4.45 | -2.47% | 9 | 168 | 88.96% |
| QQQ240816C00305000 | 2024-06-21 1:27PM EDT | 2024-08-16 | 177.23 | 177.70 | 178.25 | -4.74 | -2.60% | 44 | 14 | 73.45% |
| QQQ240920C00305000 | 2024-05-22 1:41PM EDT | 2024-09-20 | 155.76 | 179.60 | 180.14 | 0.00 | - | 2 | 6 | 65.19% |
| QQQ240930C00305000 | 2023-11-27 12:05PM EDT | 2024-09-30 | 100.78 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| QQQ241018C00305000 | 2024-06-21 9:57AM EDT | 2024-10-18 | 178.72 | 180.34 | 180.85 | +2.13 | +1.21% | 2 | 24 | 59.19% |
| QQQ241115C00305000 | 2024-06-20 12:08PM EDT | 2024-11-15 | 185.51 | 181.82 | 182.33 | 0.00 | - | 2 | 22 | 56.87% |
| QQQ241220C00305000 | 2024-06-12 12:29PM EDT | 2024-12-20 | 177.55 | 183.66 | 184.22 | 0.00 | - | 166 | 111 | 54.79% |
| QQQ241231C00305000 | 2024-06-12 12:26PM EDT | 2024-12-31 | 177.62 | 183.75 | 184.30 | 0.00 | - | 2 | 19 | 53.37% |
| QQQ250117C00305000 | 2023-12-26 12:30PM EDT | 2025-01-17 | 123.29 | 0.00 | 0.00 | 0.00 | - | 1 | 694 | 0.00% |
| QQQ250321C00305000 | 2024-06-13 10:11AM EDT | 2025-03-21 | 184.09 | 187.40 | 188.21 | 0.00 | - | 1 | 2 | 50.26% |
| QQQ250620C00305000 | 2023-12-20 12:08PM EDT | 2025-06-20 | 129.98 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| QQQ251219C00305000 | 2023-12-20 1:44PM EDT | 2025-12-19 | 137.56 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| QQQ260116C00305000 | 2023-11-10 1:52PM EDT | 2026-01-16 | 111.41 | 120.50 | 125.00 | 0.00 | - | 12 | 20 | 0.00% |
| QQQ260618C00305000 | 2023-11-07 12:10PM EDT | 2026-06-18 | 114.32 | 124.00 | 129.00 | 0.00 | - | 3 | 3 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00305000 | 2024-06-13 10:32AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,645 | 256.25% |
| QQQ240628P00305000 | 2023-12-26 1:11PM EDT | 2024-06-28 | 1.96 | 0.00 | 0.00 | 0.00 | - | 11 | 127 | 50.00% |
| QQQ240705P00305000 | 2024-06-06 1:36PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 0 | 71.88% |
| QQQ240719P00305000 | 2024-06-17 12:43PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.04 | 0.00 | - | 101 | 601 | 55.86% |
| QQQ240726P00305000 | 2024-06-13 9:58AM EDT | 2024-07-26 | 0.06 | 0.02 | 0.08 | 0.00 | - | 2 | 2 | 51.95% |
| QQQ240816P00305000 | 2024-06-20 3:39PM EDT | 2024-08-16 | 0.14 | 0.09 | 0.11 | 0.00 | - | 12 | 97 | 44.73% |
| QQQ240920P00305000 | 2024-06-18 3:41PM EDT | 2024-09-20 | 0.21 | 0.20 | 0.22 | 0.00 | - | 16 | 16,085 | 38.18% |
| QQQ240930P00305000 | 2023-12-13 4:32PM EDT | 2024-09-30 | 3.73 | 0.00 | 0.00 | 0.00 | - | 6 | 460 | 12.50% |
| QQQ241018P00305000 | 2024-06-17 12:13PM EDT | 2024-10-18 | 0.36 | 0.32 | 0.37 | 0.00 | - | 4 | 2,196 | 35.79% |
| QQQ241115P00305000 | 2024-05-31 1:04PM EDT | 2024-11-15 | 0.95 | 0.51 | 0.58 | 0.00 | - | 6 | 26 | 34.38% |
| QQQ241220P00305000 | 2024-06-20 9:48AM EDT | 2024-12-20 | 0.76 | 0.79 | 0.83 | 0.00 | - | 10 | 261 | 32.69% |
| QQQ241231P00305000 | 2024-06-20 10:16AM EDT | 2024-12-31 | 0.90 | 0.82 | 0.96 | 0.00 | - | 2 | 537 | 32.52% |
| QQQ250117P00305000 | 2023-12-26 4:49PM EDT | 2025-01-17 | 5.60 | 0.00 | 0.00 | 0.00 | - | 32 | 513 | 12.50% |
| QQQ250321P00305000 | 2024-06-21 1:14PM EDT | 2025-03-21 | 1.56 | 1.43 | 1.65 | -0.03 | -1.89% | 3 | 11 | 30.13% |
| QQQ250331P00305000 | 2024-06-17 3:59PM EDT | 2025-03-31 | 1.60 | 1.50 | 1.75 | 0.00 | - | 4 | 7 | 29.93% |
| QQQ250620P00305000 | 2023-12-13 4:04PM EDT | 2025-06-20 | 8.28 | 0.00 | 0.00 | 0.00 | - | 5 | 1,090 | 6.25% |
| QQQ251219P00305000 | 2023-12-12 4:32PM EDT | 2025-12-19 | 11.27 | 0.00 | 0.00 | 0.00 | - | 4 | 206 | 6.25% |
| QQQ260116P00305000 | 2023-12-14 3:25PM EDT | 2026-01-16 | 12.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| QQQ260618P00305000 | 2023-11-20 2:15PM EDT | 2026-06-18 | 14.50 | 12.50 | 16.50 | 0.00 | - | 6 | 267 | 33.88% |
© 2024 Yahoo. All rights reserved.