Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00310000 | 2024-06-21 3:41PM EDT | 2024-06-21 | 170.59 | 170.39 | 170.54 | -1.31 | -0.76% | 7 | 47 | 366.41% |
| QQQ240628C00310000 | 2023-12-13 11:46AM EDT | 2024-06-28 | 100.50 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| QQQ240712C00310000 | 2024-06-11 3:54PM EDT | 2024-07-12 | 158.25 | 170.48 | 171.03 | 0.00 | - | 1 | 2 | 86.18% |
| QQQ240719C00310000 | 2024-06-21 3:41PM EDT | 2024-07-19 | 171.18 | 170.84 | 171.46 | -1.33 | -0.77% | 2 | 27 | 81.57% |
| QQQ240816C00310000 | 2024-06-21 2:23PM EDT | 2024-08-16 | 172.54 | 172.37 | 172.91 | +57.92 | +50.53% | 54 | 0 | 69.32% |
| QQQ240920C00310000 | 2024-05-17 3:25PM EDT | 2024-09-20 | 147.29 | 173.22 | 173.63 | 0.00 | - | 2 | 53 | 57.97% |
| QQQ240930C00310000 | 2023-12-08 11:07AM EDT | 2024-09-30 | 97.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ241018C00310000 | 2024-06-10 12:04PM EDT | 2024-10-18 | 159.82 | 175.03 | 175.53 | 0.00 | - | 2 | 24 | 56.60% |
| QQQ241115C00310000 | 2024-05-31 11:05AM EDT | 2024-11-15 | 143.63 | 176.51 | 177.03 | 0.00 | - | 1 | 29 | 54.56% |
| QQQ241220C00310000 | 2024-06-18 3:57PM EDT | 2024-12-20 | 183.14 | 178.49 | 178.98 | 0.00 | - | 2 | 23 | 52.89% |
| QQQ241231C00310000 | 2024-06-11 3:13PM EDT | 2024-12-31 | 165.60 | 178.52 | 179.07 | 0.00 | - | 2 | 21 | 51.47% |
| QQQ250117C00310000 | 2023-12-26 4:34PM EDT | 2025-01-17 | 120.61 | 0.00 | 0.00 | 0.00 | - | 4 | 1,591 | 0.00% |
| QQQ250321C00310000 | 2024-06-17 10:14AM EDT | 2025-03-21 | 182.13 | 182.33 | 183.10 | 0.00 | - | 1 | 18 | 49.28% |
| QQQ250620C00310000 | 2023-12-05 1:01PM EDT | 2025-06-20 | 108.14 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| QQQ251219C00310000 | 2023-12-15 1:31PM EDT | 2025-12-19 | 128.11 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| QQQ260116C00310000 | 2023-11-30 12:05PM EDT | 2026-01-16 | 115.22 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 0.00% |
| QQQ260618C00310000 | 2023-12-19 12:38PM EDT | 2026-06-18 | 137.90 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00310000 | 2024-06-14 3:51PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 244 | 2,200 | 250.00% |
| QQQ240628P00310000 | 2023-12-20 4:48PM EDT | 2024-06-28 | 2.53 | 0.00 | 0.00 | 0.00 | - | 21 | 422 | 50.00% |
| QQQ240705P00310000 | 2024-05-28 9:56AM EDT | 2024-07-05 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 100 | 69.53% |
| QQQ240712P00310000 | 2024-06-18 3:39PM EDT | 2024-07-12 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 106 | 58.98% |
| QQQ240719P00310000 | 2024-06-21 3:30PM EDT | 2024-07-19 | 0.04 | 0.03 | 0.05 | -0.02 | -28.57% | 106 | 547 | 54.69% |
| QQQ240816P00310000 | 2024-06-20 3:50PM EDT | 2024-08-16 | 0.15 | 0.10 | 0.12 | 0.00 | - | 9 | 658 | 43.75% |
| QQQ240920P00310000 | 2024-06-12 11:02AM EDT | 2024-09-20 | 0.21 | 0.22 | 0.23 | 0.00 | - | 1 | 684 | 37.16% |
| QQQ240930P00310000 | 2023-12-22 11:24AM EDT | 2024-09-30 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,648 | 12.50% |
| QQQ241018P00310000 | 2024-06-21 10:17AM EDT | 2024-10-18 | 0.39 | 0.35 | 0.41 | +0.04 | +11.43% | 10 | 242 | 35.13% |
| QQQ241115P00310000 | 2024-06-17 1:31PM EDT | 2024-11-15 | 0.57 | 0.56 | 0.63 | 0.00 | - | 1 | 110 | 33.70% |
| QQQ241220P00310000 | 2024-06-18 11:10AM EDT | 2024-12-20 | 0.88 | 0.86 | 0.91 | 0.00 | - | 26 | 7,128 | 32.14% |
| QQQ241231P00310000 | 2024-06-04 11:47AM EDT | 2024-12-31 | 1.35 | 0.90 | 1.05 | 0.00 | - | 1 | 600 | 31.98% |
| QQQ250117P00310000 | 2023-12-26 4:18PM EDT | 2025-01-17 | 6.03 | 0.00 | 0.00 | 0.00 | - | 20 | 2,829 | 12.50% |
| QQQ250321P00310000 | 2024-06-20 2:03PM EDT | 2025-03-21 | 1.70 | 1.57 | 1.78 | 0.00 | - | 3 | 628 | 29.63% |
| QQQ250331P00310000 | 2024-06-12 1:46PM EDT | 2025-03-31 | 1.71 | 1.64 | 1.89 | 0.00 | - | 2 | 8 | 29.45% |
| QQQ250620P00310000 | 2023-12-20 3:56PM EDT | 2025-06-20 | 9.33 | 0.00 | 0.00 | 0.00 | - | 18 | 2,373 | 6.25% |
| QQQ251219P00310000 | 2023-12-18 4:22PM EDT | 2025-12-19 | 11.37 | 0.00 | 0.00 | 0.00 | - | 5 | 3,199 | 6.25% |
| QQQ260116P00310000 | 2023-12-18 4:35PM EDT | 2026-01-16 | 12.59 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 6.25% |
| QQQ260618P00310000 | 2023-12-14 12:14PM EDT | 2026-06-18 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
© 2024 Yahoo. All rights reserved.