Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:315.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00315000 | 2024-06-21 12:46PM EDT | 2024-06-21 | 166.13 | 165.76 | 165.91 | -5.00 | -2.92% | 2 | 15 | 399.22% |
| QQQ240628C00315000 | 2023-11-27 12:35PM EDT | 2024-06-28 | 86.97 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| QQQ240719C00315000 | 2024-06-21 12:46PM EDT | 2024-07-19 | 166.78 | 166.27 | 166.88 | +2.93 | +1.79% | 1 | 14 | 84.23% |
| QQQ240816C00315000 | 2024-05-20 11:25AM EDT | 2024-08-16 | 143.43 | 172.54 | 173.06 | 0.00 | - | 1 | 1 | 89.00% |
| QQQ240920C00315000 | 2024-06-17 3:53PM EDT | 2024-09-20 | 169.90 | 169.77 | 170.30 | -4.70 | -2.69% | 1 | 21 | 61.95% |
| QQQ241018C00315000 | 2024-05-23 3:52PM EDT | 2024-10-18 | 144.60 | 170.55 | 171.07 | 0.00 | - | 1 | 3 | 56.37% |
| QQQ241115C00315000 | 2024-05-31 11:57AM EDT | 2024-11-15 | 137.38 | 172.15 | 172.66 | 0.00 | - | 3 | 24 | 54.38% |
| QQQ241220C00315000 | 2024-06-21 9:57AM EDT | 2024-12-20 | 172.47 | 174.10 | 174.62 | +4.46 | +2.65% | 1 | 45 | 52.50% |
| QQQ241231C00315000 | 2024-06-20 10:37AM EDT | 2024-12-31 | 178.34 | 174.16 | 174.69 | 0.00 | - | 3 | 14 | 51.10% |
| QQQ250117C00315000 | 2023-12-26 4:34PM EDT | 2025-01-17 | 116.38 | 0.00 | 0.00 | 0.00 | - | 8 | 3,102 | 0.00% |
| QQQ250321C00315000 | 2024-04-15 9:33AM EDT | 2025-03-21 | 144.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ250331C00315000 | 2024-06-05 3:28PM EDT | 2025-03-31 | 179.84 | 178.08 | 178.93 | +18.79 | +11.67% | 1 | 1 | 48.11% |
| QQQ250620C00315000 | 2023-12-20 1:32PM EDT | 2025-06-20 | 122.09 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| QQQ251219C00315000 | 2023-11-24 10:47AM EDT | 2025-12-19 | 113.79 | 125.27 | 129.15 | 0.00 | - | 2 | 17 | 0.00% |
| QQQ260116C00315000 | 2023-11-02 1:34PM EDT | 2026-01-16 | 94.00 | 111.00 | 115.50 | 0.00 | - | 1 | 21 | 0.00% |
| QQQ260618C00315000 | 2023-11-10 3:05PM EDT | 2026-06-18 | 111.51 | 118.77 | 123.50 | 0.00 | - | 6 | 3 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00315000 | 2024-06-14 3:54PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 115 | 1,909 | 237.50% |
| QQQ240628P00315000 | 2023-12-26 10:50AM EDT | 2024-06-28 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 646 | 50.00% |
| QQQ240705P00315000 | 2024-06-13 12:19PM EDT | 2024-07-05 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 67.19% |
| QQQ240719P00315000 | 2024-06-21 4:02PM EDT | 2024-07-19 | 0.04 | 0.05 | 0.06 | -0.03 | -42.86% | 3 | 536 | 54.49% |
| QQQ240726P00315000 | 2024-06-12 10:44AM EDT | 2024-07-26 | 0.07 | 0.04 | 0.09 | 0.00 | - | - | 135 | 51.56% |
| QQQ240816P00315000 | 2024-06-21 1:23PM EDT | 2024-08-16 | 0.13 | 0.12 | 0.13 | 0.00 | - | 28 | 2,722 | 42.63% |
| QQQ240920P00315000 | 2024-06-21 12:38PM EDT | 2024-09-20 | 0.26 | 0.24 | 0.26 | -0.01 | -3.70% | 28 | 4,677 | 36.52% |
| QQQ240930P00315000 | 2023-12-18 12:39PM EDT | 2024-09-30 | 4.33 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 12.50% |
| QQQ241018P00315000 | 2024-06-20 12:56PM EDT | 2024-10-18 | 0.44 | 0.38 | 0.43 | 0.00 | - | 1 | 2,822 | 34.23% |
| QQQ241115P00315000 | 2024-06-13 11:49AM EDT | 2024-11-15 | 0.62 | 0.61 | 0.68 | 0.00 | - | 33 | 1,378 | 33.01% |
| QQQ241220P00315000 | 2024-06-21 2:07PM EDT | 2024-12-20 | 0.99 | 0.93 | 0.98 | -0.01 | -1.00% | 25 | 456 | 31.51% |
| QQQ241231P00315000 | 2024-05-28 1:46PM EDT | 2024-12-31 | 1.36 | 0.98 | 1.12 | 0.00 | - | 1 | 68 | 31.31% |
| QQQ250117P00315000 | 2023-12-26 1:22PM EDT | 2025-01-17 | 6.61 | 0.00 | 0.00 | 0.00 | - | 1 | 2,224 | 12.50% |
| QQQ250321P00315000 | 2024-06-18 1:35PM EDT | 2025-03-21 | 1.66 | 1.69 | 1.91 | 0.00 | - | 15 | 55 | 29.11% |
| QQQ250331P00315000 | 2024-06-10 2:20PM EDT | 2025-03-31 | 2.10 | 1.77 | 2.03 | 0.00 | - | 2 | 10 | 28.95% |
| QQQ250620P00315000 | 2023-12-20 3:59PM EDT | 2025-06-20 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 824 | 6.25% |
| QQQ251219P00315000 | 2023-12-18 4:22PM EDT | 2025-12-19 | 12.10 | 0.00 | 0.00 | 0.00 | - | 4 | 204 | 6.25% |
| QQQ260116P00315000 | 2023-12-18 4:35PM EDT | 2026-01-16 | 13.33 | 0.00 | 0.00 | 0.00 | - | 9 | 151 | 6.25% |
| QQQ260618P00315000 | 2023-12-14 2:23PM EDT | 2026-06-18 | 17.69 | 0.00 | 0.00 | 0.00 | - | - | 18 | 6.25% |
© 2024 Yahoo. All rights reserved.