Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:309.78
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00309780 | 2024-06-21 2:21PM EDT | 2024-06-21 | 170.77 | 170.98 | 171.13 | -4.96 | -2.82% | 21 | 14,901 | 413.09% |
| QQQ240628C00309780 | 2024-06-20 1:03PM EDT | 2024-06-28 | 171.99 | 170.74 | 171.44 | 0.00 | - | 7 | 43 | 147.22% |
| QQQ240920C00309780 | 2024-03-05 4:58PM EDT | 2024-09-20 | 135.60 | 133.92 | 134.36 | 0.00 | - | 4 | 126 | 0.00% |
| QQQ240930C00309780 | 2024-06-21 2:43PM EDT | 2024-09-30 | 174.70 | 174.92 | 175.44 | +36.85 | +26.73% | 1 | 8 | 60.47% |
| QQQ241220C00309780 | 2024-06-17 12:24PM EDT | 2024-12-20 | 180.00 | 179.08 | 179.57 | 0.00 | - | 2 | 1,874 | 53.63% |
| QQQ250117C00309780 | 2024-06-17 2:28PM EDT | 2025-01-17 | 185.17 | 179.83 | 180.38 | 0.00 | - | 1 | 1,277 | 51.24% |
| QQQ250620C00309780 | 2024-06-17 3:51PM EDT | 2025-06-20 | 191.53 | 184.63 | 189.50 | 0.00 | - | 2 | 116 | 49.25% |
| QQQ251219C00309780 | 2024-05-15 3:14PM EDT | 2025-12-19 | 167.50 | 190.12 | 195.00 | 0.00 | - | 1 | 82 | 44.54% |
| QQQ260116C00309780 | 2024-05-02 1:03PM EDT | 2026-01-16 | 143.95 | 165.50 | 170.20 | 0.00 | - | 2 | 34 | 0.00% |
| QQQ260618C00309780 | 2024-06-20 11:01AM EDT | 2026-06-18 | 204.87 | 198.37 | 203.00 | 0.00 | - | 1 | 9 | 43.71% |
| QQQ261218C00309780 | 2024-06-13 10:37AM EDT | 2026-12-18 | 202.76 | 204.62 | 209.00 | 0.00 | - | 28 | 118 | 42.35% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00309780 | 2024-06-14 11:27AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 441 | 25,187 | 250.00% |
| QQQ240628P00309780 | 2024-06-21 1:10PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 783 | 87.50% |
| QQQ240920P00309780 | 2024-06-17 12:04PM EDT | 2024-09-20 | 0.25 | 0.22 | 0.23 | 0.00 | - | 10 | 3,343 | 37.21% |
| QQQ240930P00309780 | 2024-06-05 9:35AM EDT | 2024-09-30 | 0.37 | 0.23 | 0.32 | 0.00 | - | 2 | 1,660 | 36.91% |
| QQQ241220P00309780 | 2024-05-29 2:30PM EDT | 2024-12-20 | 1.30 | 0.85 | 0.91 | 0.00 | - | 1 | 4,142 | 32.19% |
| QQQ250117P00309780 | 2024-06-21 4:03PM EDT | 2025-01-17 | 1.12 | 1.03 | 1.19 | +0.06 | +5.66% | 63 | 3,946 | 31.38% |
| QQQ250620P00309780 | 2024-06-17 3:03PM EDT | 2025-06-20 | 2.34 | 2.10 | 3.01 | 0.00 | - | 10 | 2,382 | 28.67% |
| QQQ251219P00309780 | 2024-06-14 1:06PM EDT | 2025-12-19 | 4.55 | 4.40 | 5.19 | 0.00 | - | 5 | 3,731 | 26.68% |
| QQQ260116P00309780 | 2024-06-17 2:07PM EDT | 2026-01-16 | 4.66 | 4.51 | 5.87 | 0.00 | - | 4 | 1,313 | 26.88% |
| QQQ260618P00309780 | 2024-06-13 10:41AM EDT | 2026-06-18 | 6.56 | 4.16 | 8.68 | 0.00 | - | 2 | 48 | 26.69% |
| QQQ261218P00309780 | 2024-06-17 12:43PM EDT | 2026-12-18 | 8.09 | 5.87 | 10.50 | 0.00 | - | 1 | 211 | 25.30% |
© 2024 Yahoo. All rights reserved.