Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00320000 | 2024-06-21 3:43PM EDT | 2024-06-21 | 160.64 | 160.69 | 160.89 | +0.14 | +0.09% | 16 | 26 | 381.84% |
| QQQ240628C00320000 | 2023-12-15 12:13PM EDT | 2024-06-28 | 95.72 | 0.00 | 0.00 | 0.00 | - | 3 | 142 | 0.00% |
| QQQ240705C00320000 | 2024-06-14 12:04PM EDT | 2024-07-05 | 157.88 | 160.53 | 161.09 | 0.00 | - | - | 2 | 99.02% |
| QQQ240712C00320000 | 2024-06-07 4:06PM EDT | 2024-07-12 | 143.58 | 160.91 | 161.48 | 0.00 | - | 3 | 3 | 88.43% |
| QQQ240719C00320000 | 2024-06-20 10:17AM EDT | 2024-07-19 | 164.95 | 161.27 | 161.88 | 0.00 | - | 1 | 27 | 81.52% |
| QQQ240816C00320000 | 2024-06-21 3:43PM EDT | 2024-08-16 | 162.79 | 162.80 | 163.34 | +2.74 | +1.71% | 17 | 3 | 67.43% |
| QQQ240920C00320000 | 2024-06-12 11:09AM EDT | 2024-09-20 | 159.36 | 164.87 | 165.42 | 0.00 | - | 2 | 20 | 60.44% |
| QQQ240930C00320000 | 2023-12-14 4:37PM EDT | 2024-09-30 | 98.46 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| QQQ241018C00320000 | 2024-06-05 12:21PM EDT | 2024-10-18 | 146.81 | 165.60 | 166.11 | 0.00 | - | 6 | 7 | 54.82% |
| QQQ241115C00320000 | 2024-06-17 3:57PM EDT | 2024-11-15 | 171.79 | 167.30 | 167.79 | 0.00 | - | 1 | 81 | 53.09% |
| QQQ241220C00320000 | 2024-06-20 11:20AM EDT | 2024-12-20 | 173.80 | 169.31 | 169.79 | 0.00 | - | 6 | 92 | 51.33% |
| QQQ241231C00320000 | 2024-06-21 10:39AM EDT | 2024-12-31 | 168.35 | 169.39 | 169.89 | +50.15 | +42.43% | 1 | 26 | 50.00% |
| QQQ250117C00320000 | 2023-12-26 4:34PM EDT | 2025-01-17 | 112.25 | 0.00 | 0.00 | 0.00 | - | 4 | 2,354 | 0.00% |
| QQQ250321C00320000 | 2024-05-10 10:25AM EDT | 2025-03-21 | 137.47 | 156.12 | 156.66 | 0.00 | - | - | 1 | 0.00% |
| QQQ250620C00320000 | 2023-12-12 4:35PM EDT | 2025-06-20 | 108.22 | 0.00 | 0.00 | 0.00 | - | 30 | 295 | 0.00% |
| QQQ251219C00320000 | 2023-12-15 2:01PM EDT | 2025-12-19 | 121.80 | 0.00 | 0.00 | 0.00 | - | 3 | 231 | 0.00% |
| QQQ260116C00320000 | 2023-12-21 12:01PM EDT | 2026-01-16 | 121.10 | 0.00 | 0.00 | 0.00 | - | 5 | 99 | 0.00% |
| QQQ260618C00320000 | 2023-12-20 1:44PM EDT | 2026-06-18 | 130.36 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00320000 | 2024-06-14 11:11AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,281 | 231.25% |
| QQQ240628P00320000 | 2023-12-26 4:56PM EDT | 2024-06-28 | 2.60 | 0.00 | 0.00 | 0.00 | - | 36 | 486 | 50.00% |
| QQQ240705P00320000 | 2024-06-10 3:15PM EDT | 2024-07-05 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 12 | 64.84% |
| QQQ240712P00320000 | 2024-06-13 11:24AM EDT | 2024-07-12 | 0.06 | 0.01 | 0.04 | 0.00 | - | 2 | 5 | 56.25% |
| QQQ240719P00320000 | 2024-06-21 2:40PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.06 | -0.02 | -22.22% | 300 | 13,207 | 52.73% |
| QQQ240726P00320000 | 2024-06-17 12:47PM EDT | 2024-07-26 | 0.09 | 0.05 | 0.10 | 0.00 | - | 2 | 23 | 50.29% |
| QQQ240816P00320000 | 2024-06-21 1:12PM EDT | 2024-08-16 | 0.14 | 0.13 | 0.14 | -0.02 | -12.50% | 15 | 609 | 41.50% |
| QQQ240920P00320000 | 2024-06-20 2:39PM EDT | 2024-09-20 | 0.32 | 0.26 | 0.28 | 0.00 | - | 5 | 4,811 | 35.62% |
| QQQ240930P00320000 | 2023-12-20 12:10PM EDT | 2024-09-30 | 4.79 | 0.00 | 0.00 | 0.00 | - | 10 | 762 | 12.50% |
| QQQ241018P00320000 | 2024-06-20 2:16PM EDT | 2024-10-18 | 0.47 | 0.42 | 0.47 | 0.00 | - | 1 | 840 | 33.52% |
| QQQ241115P00320000 | 2024-06-20 9:47AM EDT | 2024-11-15 | 0.65 | 0.66 | 0.74 | 0.00 | - | 2 | 280 | 32.36% |
| QQQ241220P00320000 | 2024-06-18 1:33PM EDT | 2024-12-20 | 0.99 | 1.02 | 1.08 | 0.00 | - | 68 | 1,478 | 31.01% |
| QQQ241231P00320000 | 2024-06-20 9:55AM EDT | 2024-12-31 | 1.07 | 1.07 | 1.22 | 0.00 | - | 1 | 490 | 30.77% |
| QQQ250117P00320000 | 2023-12-26 11:54AM EDT | 2025-01-17 | 7.20 | 0.00 | 0.00 | 0.00 | - | 9 | 8,427 | 12.50% |
| QQQ250321P00320000 | 2024-06-21 9:51AM EDT | 2025-03-21 | 2.00 | 1.83 | 2.06 | +0.08 | +4.17% | 23 | 2,853 | 28.63% |
| QQQ250331P00320000 | 2024-06-12 9:30AM EDT | 2025-03-31 | 2.15 | 1.92 | 2.18 | 0.00 | - | 1 | 212 | 28.45% |
| QQQ250620P00320000 | 2023-12-22 4:37PM EDT | 2025-06-20 | 10.25 | 0.00 | 0.00 | 0.00 | - | 3 | 980 | 6.25% |
| QQQ251219P00320000 | 2023-12-22 12:08PM EDT | 2025-12-19 | 14.04 | 0.00 | 0.00 | 0.00 | - | 1 | 3,599 | 6.25% |
| QQQ260116P00320000 | 2023-12-20 3:47PM EDT | 2026-01-16 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 6.25% |
| QQQ260618P00320000 | 2023-12-21 4:39PM EDT | 2026-06-18 | 17.06 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 6.25% |
© 2024 Yahoo. All rights reserved.