Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:319.78
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00319780 | 2024-06-21 12:21PM EDT | 2024-06-21 | 162.37 | 160.98 | 161.13 | +1.96 | +1.22% | 2 | 5,813 | 386.72% |
| QQQ240628C00319780 | 2024-06-10 12:48PM EDT | 2024-06-28 | 145.34 | 160.71 | 161.45 | 0.00 | - | 2 | 144 | 137.50% |
| QQQ240920C00319780 | 2024-06-20 12:55PM EDT | 2024-09-20 | 166.90 | 165.08 | 165.61 | 0.00 | - | 6 | 290 | 60.46% |
| QQQ240930C00319780 | 2024-05-21 11:43AM EDT | 2024-09-30 | 140.50 | 165.75 | 166.21 | 0.00 | - | 4 | 29 | 59.27% |
| QQQ241220C00319780 | 2024-06-21 10:00AM EDT | 2024-12-20 | 169.88 | 169.55 | 170.04 | +24.88 | +17.16% | 2 | 3,221 | 51.44% |
| QQQ250117C00319780 | 2024-06-17 3:21PM EDT | 2025-01-17 | 176.25 | 170.32 | 170.90 | 0.00 | - | 831 | 2,869 | 49.63% |
| QQQ250620C00319780 | 2024-06-18 10:18AM EDT | 2025-06-20 | 181.53 | 175.64 | 180.50 | 0.00 | - | 1 | 323 | 47.65% |
| QQQ251219C00319780 | 2024-06-11 3:56PM EDT | 2025-12-19 | 173.11 | 183.30 | 188.00 | 0.00 | - | 1 | 219 | 44.49% |
| QQQ260116C00319780 | 2024-06-17 11:33AM EDT | 2026-01-16 | 187.40 | 184.02 | 188.50 | 0.00 | - | 1 | 144 | 43.74% |
| QQQ260618C00319780 | 2024-05-23 10:25AM EDT | 2026-06-18 | 173.00 | 190.19 | 194.50 | 0.00 | - | 1 | 2 | 42.51% |
| QQQ261218C00319780 | 2024-05-24 3:18PM EDT | 2026-12-18 | 179.55 | 196.78 | 201.00 | 0.00 | - | 9 | 40 | 41.41% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00319780 | 2024-06-21 1:09PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 27,496 | 231.25% |
| QQQ240628P00319780 | 2024-06-21 1:10PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 563 | 81.25% |
| QQQ240920P00319780 | 2024-06-21 11:28AM EDT | 2024-09-20 | 0.31 | 0.26 | 0.28 | +0.04 | +14.81% | 2 | 7,367 | 35.69% |
| QQQ240930P00319780 | 2024-06-21 11:54AM EDT | 2024-09-30 | 0.35 | 0.26 | 0.37 | -0.03 | -7.89% | 4 | 771 | 35.18% |
| QQQ241220P00319780 | 2024-06-18 3:32PM EDT | 2024-12-20 | 1.00 | 1.02 | 1.06 | 0.00 | - | 2 | 24,397 | 30.95% |
| QQQ250117P00319780 | 2024-06-20 3:03PM EDT | 2025-01-17 | 1.35 | 1.23 | 1.39 | 0.00 | - | 58 | 7,247 | 30.26% |
| QQQ250620P00319780 | 2024-06-21 3:59PM EDT | 2025-06-20 | 3.02 | 2.60 | 3.41 | +0.24 | +8.63% | 2 | 3,235 | 27.72% |
| QQQ251219P00319780 | 2024-06-20 2:22PM EDT | 2025-12-19 | 5.00 | 4.87 | 5.84 | 0.00 | - | 20 | 6,355 | 25.93% |
| QQQ260116P00319780 | 2024-06-20 2:22PM EDT | 2026-01-16 | 5.35 | 4.47 | 6.52 | 0.00 | - | 20 | 846 | 26.07% |
| QQQ260618P00319780 | 2024-06-04 9:58AM EDT | 2026-06-18 | 8.63 | 4.83 | 9.50 | 0.00 | - | 6 | 563 | 25.90% |
| QQQ261218P00319780 | 2024-06-18 10:34AM EDT | 2026-12-18 | 9.40 | 7.02 | 11.50 | 0.00 | - | 1 | 255 | 24.63% |
© 2024 Yahoo. All rights reserved.