Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:334.78
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00334780 | 2024-06-20 11:56AM EDT | 2024-06-21 | 150.12 | 145.82 | 145.95 | 0.00 | - | 4 | 5,192 | 332.42% |
| QQQ240628C00334780 | 2024-03-13 12:19PM EDT | 2024-06-28 | 111.10 | 107.65 | 108.15 | 0.00 | - | 1 | 60 | 0.00% |
| QQQ240920C00334780 | 2024-03-28 11:20AM EDT | 2024-09-20 | 120.04 | 104.39 | 104.79 | 0.00 | - | 2 | 59 | 0.00% |
| QQQ240930C00334780 | 2023-12-04 11:26AM EDT | 2024-09-30 | 70.23 | 82.32 | 82.84 | 0.00 | - | - | 5 | 0.00% |
| QQQ241220C00334780 | 2024-04-16 11:58AM EDT | 2024-12-20 | 113.22 | 127.75 | 128.11 | 0.00 | - | 1 | 141 | 0.00% |
| QQQ250117C00334780 | 2024-06-18 12:39PM EDT | 2025-01-17 | 160.17 | 155.99 | 156.60 | 0.00 | - | 2 | 268 | 46.41% |
| QQQ250620C00334780 | 2024-06-12 9:40AM EDT | 2025-06-20 | 157.00 | 162.00 | 166.50 | 0.00 | - | 10 | 75 | 44.79% |
| QQQ251219C00334780 | 2024-06-21 2:17PM EDT | 2025-12-19 | 171.73 | 170.22 | 175.00 | +3.98 | +2.37% | 1 | 29 | 42.49% |
| QQQ260116C00334780 | 2024-05-02 1:25PM EDT | 2026-01-16 | 125.15 | 144.50 | 149.36 | 0.00 | - | 1 | 20 | 20.72% |
| QQQ260618C00334780 | 2024-04-22 3:55PM EDT | 2026-06-18 | 129.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ261218C00334780 | 2024-06-12 4:06PM EDT | 2026-12-18 | 182.99 | 184.80 | 189.00 | 0.00 | - | 6 | 19 | 39.96% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00334780 | 2024-06-17 10:45AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 400 | 18,543 | 206.25% |
| QQQ240628P00334780 | 2024-06-05 10:06AM EDT | 2024-06-28 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 450 | 73.44% |
| QQQ240920P00334780 | 2024-06-20 1:22PM EDT | 2024-09-20 | 0.41 | 0.34 | 0.36 | 0.00 | - | 5 | 772 | 33.20% |
| QQQ240930P00334780 | 2024-04-22 1:44PM EDT | 2024-09-30 | 2.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QQQ241220P00334780 | 2024-06-18 11:43AM EDT | 2024-12-20 | 1.31 | 1.33 | 1.38 | 0.00 | - | 2 | 11,350 | 29.31% |
| QQQ250117P00334780 | 2024-06-17 12:43PM EDT | 2025-01-17 | 1.70 | 1.60 | 1.76 | +0.12 | +7.59% | 1 | 2,301 | 28.62% |
| QQQ250620P00334780 | 2024-06-17 10:50AM EDT | 2025-06-20 | 3.64 | 3.44 | 4.05 | 0.00 | - | 1 | 1,677 | 26.24% |
| QQQ251219P00334780 | 2024-06-20 2:49PM EDT | 2025-12-19 | 6.10 | 5.98 | 6.96 | 0.00 | - | 100 | 1,511 | 24.82% |
| QQQ260116P00334780 | 2024-06-20 2:49PM EDT | 2026-01-16 | 6.55 | 6.14 | 7.74 | 0.00 | - | 106 | 1,215 | 24.99% |
| QQQ260618P00334780 | 2024-05-29 3:22PM EDT | 2026-06-18 | 9.69 | 6.24 | 11.00 | 0.00 | - | 2 | 14 | 24.85% |
| QQQ261218P00334780 | 2024-06-17 10:53AM EDT | 2026-12-18 | 10.90 | 8.55 | 13.00 | 0.00 | - | 4 | 765 | 23.55% |
© 2024 Yahoo. All rights reserved.