Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:324.78
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00324780 | 2024-06-21 2:55PM EDT | 2024-06-21 | 155.41 | 155.98 | 156.13 | -1.17 | -0.75% | 4 | 4,780 | 373.63% |
| QQQ240628C00324780 | 2024-06-17 1:59PM EDT | 2024-06-28 | 161.38 | 155.74 | 156.45 | 0.00 | - | 13 | 77 | 133.35% |
| QQQ240920C00324780 | 2024-05-15 1:02PM EDT | 2024-09-20 | 132.82 | 158.74 | 159.14 | 0.00 | - | 1 | 190 | 53.93% |
| QQQ240930C00324780 | 2024-01-17 10:31AM EDT | 2024-09-30 | 95.80 | 121.45 | 121.92 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ241220C00324780 | 2024-06-21 10:00AM EDT | 2024-12-20 | 165.13 | 164.79 | 165.29 | +17.33 | +11.73% | 2 | 424 | 50.36% |
| QQQ250117C00324780 | 2024-06-20 10:43AM EDT | 2025-01-17 | 169.94 | 165.62 | 166.14 | 0.00 | - | 5 | 513 | 48.56% |
| QQQ250620C00324780 | 2024-06-17 1:13PM EDT | 2025-06-20 | 175.61 | 171.01 | 175.89 | 0.00 | - | 1 | 118 | 46.75% |
| QQQ251219C00324780 | 2024-06-20 2:49PM EDT | 2025-12-19 | 181.71 | 179.02 | 183.98 | 0.00 | - | 4 | 65 | 44.04% |
| QQQ260116C00324780 | 2024-05-13 10:03AM EDT | 2026-01-16 | 147.31 | 173.00 | 178.00 | 0.00 | - | 3 | 14 | 38.77% |
| QQQ260618C00324780 | 2024-05-02 1:03PM EDT | 2026-06-18 | 138.85 | 159.50 | 164.31 | 0.00 | - | 2 | 3 | 24.59% |
| QQQ261218C00324780 | 2024-06-17 10:26AM EDT | 2026-12-18 | 192.00 | 192.69 | 197.00 | 0.00 | - | 12 | 39 | 40.93% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00324780 | 2024-06-14 3:33PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 146 | 12,852 | 225.00% |
| QQQ240628P00324780 | 2024-06-21 1:10PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 772 | 78.13% |
| QQQ240920P00324780 | 2024-06-18 12:57PM EDT | 2024-09-20 | 0.29 | 0.28 | 0.30 | 0.00 | - | 9 | 7,517 | 34.77% |
| QQQ240930P00324780 | 2024-05-17 10:52AM EDT | 2024-09-30 | 0.67 | 0.33 | 0.44 | 0.00 | - | 1 | 20 | 34.84% |
| QQQ241220P00324780 | 2024-05-21 11:31AM EDT | 2024-12-20 | 1.52 | 1.10 | 1.15 | 0.00 | - | 1 | 2,297 | 30.36% |
| QQQ250117P00324780 | 2024-06-21 11:01AM EDT | 2025-01-17 | 1.46 | 1.34 | 1.50 | +0.11 | +8.15% | 6 | 2,294 | 29.69% |
| QQQ250620P00324780 | 2024-06-21 12:00PM EDT | 2025-06-20 | 3.13 | 2.83 | 3.64 | +0.08 | +2.62% | 12 | 3,005 | 27.28% |
| QQQ251219P00324780 | 2024-06-20 2:49PM EDT | 2025-12-19 | 5.35 | 5.21 | 6.18 | 0.00 | - | 20 | 9,555 | 25.54% |
| QQQ260116P00324780 | 2024-06-20 2:49PM EDT | 2026-01-16 | 5.75 | 4.80 | 6.90 | 0.00 | - | 20 | 905 | 25.70% |
| QQQ260618P00324780 | 2024-06-17 3:22PM EDT | 2026-06-18 | 7.11 | 5.20 | 10.00 | 0.00 | - | 1 | 159 | 25.57% |
| QQQ261218P00324780 | 2024-06-05 3:14PM EDT | 2026-12-18 | 10.31 | 7.38 | 12.00 | 0.00 | - | 1 | 291 | 24.28% |
© 2024 Yahoo. All rights reserved.