Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:314.78
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00314780 | 2024-06-21 10:16AM EDT | 2024-06-21 | 166.15 | 166.01 | 166.11 | -5.23 | -3.05% | 1 | 713 | 400.20% |
| QQQ240628C00314780 | 2024-06-21 9:48AM EDT | 2024-06-28 | 165.18 | 165.76 | 166.49 | -0.01 | -0.01% | 1 | 34 | 143.60% |
| QQQ240920C00314780 | 2024-04-16 4:00PM EDT | 2024-09-20 | 125.27 | 142.26 | 142.55 | 0.00 | - | 3 | 14 | 0.00% |
| QQQ240930C00314780 | 2024-02-07 3:16PM EDT | 2024-09-30 | 128.54 | 134.16 | 134.68 | 0.00 | - | - | 1 | 0.00% |
| QQQ241220C00314780 | 2024-06-21 2:58PM EDT | 2024-12-20 | 174.16 | 174.35 | 174.87 | -1.03 | -0.59% | 3 | 1,049 | 52.62% |
| QQQ250117C00314780 | 2024-06-17 3:07PM EDT | 2025-01-17 | 180.39 | 174.98 | 175.56 | 0.00 | - | 3 | 2,980 | 50.07% |
| QQQ250620C00314780 | 2024-06-17 9:49AM EDT | 2025-06-20 | 180.31 | 180.08 | 184.95 | 0.00 | - | 1 | 85 | 48.41% |
| QQQ251219C00314780 | 2024-04-19 3:24PM EDT | 2025-12-19 | 133.00 | 0.00 | 0.00 | 0.00 | - | 47 | 590 | 0.00% |
| QQQ260116C00314780 | 2024-04-25 10:42AM EDT | 2026-01-16 | 137.16 | 168.05 | 172.74 | 0.00 | - | 1 | 31 | 27.72% |
| QQQ260618C00314780 | 2024-06-17 1:19PM EDT | 2026-06-18 | 200.00 | 194.20 | 199.00 | 0.00 | - | 1 | 6 | 43.26% |
| QQQ261218C00314780 | 2024-05-21 10:52AM EDT | 2026-12-18 | 180.00 | 201.27 | 206.00 | 0.00 | - | 1 | 50 | 42.41% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00314780 | 2024-06-14 4:10PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 4,908 | 237.50% |
| QQQ240628P00314780 | 2024-05-24 4:10PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 688 | 84.38% |
| QQQ240920P00314780 | 2024-05-21 2:50PM EDT | 2024-09-20 | 0.38 | 0.25 | 0.28 | 0.00 | - | 10 | 4,556 | 36.91% |
| QQQ240930P00314780 | 2024-05-28 2:56PM EDT | 2024-09-30 | 0.51 | 0.23 | 0.35 | 0.00 | - | 1 | 32 | 36.13% |
| QQQ241220P00314780 | 2024-06-13 12:22PM EDT | 2024-12-20 | 0.97 | 0.93 | 0.99 | 0.00 | - | 1 | 2,515 | 31.60% |
| QQQ250117P00314780 | 2024-06-18 1:00PM EDT | 2025-01-17 | 1.13 | 1.13 | 1.28 | 0.00 | - | 1 | 4,320 | 30.79% |
| QQQ250620P00314780 | 2024-06-17 10:40AM EDT | 2025-06-20 | 2.80 | 2.49 | 3.20 | 0.00 | - | 2 | 6,847 | 28.19% |
| QQQ251219P00314780 | 2024-06-20 2:16PM EDT | 2025-12-19 | 4.65 | 4.58 | 5.51 | 0.00 | - | 40 | 902 | 26.31% |
| QQQ260116P00314780 | 2024-06-20 2:16PM EDT | 2026-01-16 | 5.05 | 4.42 | 6.15 | 0.00 | - | 40 | 1,534 | 26.43% |
| QQQ260618P00314780 | 2024-04-23 2:58PM EDT | 2026-06-18 | 11.66 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 6.25% |
| QQQ261218P00314780 | 2024-06-14 1:26PM EDT | 2026-12-18 | 9.94 | 6.35 | 11.00 | 0.00 | - | 8 | 7 | 24.97% |
© 2024 Yahoo. All rights reserved.