Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:339.78
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00339780 | 2024-06-21 1:23PM EDT | 2024-06-21 | 140.23 | 140.98 | 141.13 | -4.48 | -3.10% | 13 | 2,810 | 335.74% |
| QQQ240628C00339780 | 2024-06-20 1:32PM EDT | 2024-06-28 | 140.71 | 140.75 | 141.45 | 0.00 | - | 1 | 95 | 119.97% |
| QQQ240920C00339780 | 2024-06-20 10:24AM EDT | 2024-09-20 | 149.27 | 145.48 | 146.01 | 0.00 | - | 1 | 248 | 54.34% |
| QQQ240930C00339780 | 2024-04-08 9:30AM EDT | 2024-09-30 | 112.11 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| QQQ241220C00339780 | 2024-06-20 11:56AM EDT | 2024-12-20 | 154.46 | 150.50 | 151.00 | 0.00 | - | 1 | 1,766 | 47.44% |
| QQQ250117C00339780 | 2024-06-21 11:18AM EDT | 2025-01-17 | 152.07 | 151.45 | 152.00 | -3.82 | -2.45% | 2 | 3,095 | 45.56% |
| QQQ250620C00339780 | 2024-06-21 9:50AM EDT | 2025-06-20 | 161.71 | 158.62 | 161.60 | -1.63 | -1.00% | 2 | 140 | 43.64% |
| QQQ251219C00339780 | 2024-06-21 11:05AM EDT | 2025-12-19 | 169.73 | 166.18 | 171.00 | -3.45 | -1.99% | 4 | 171 | 42.04% |
| QQQ260116C00339780 | 2024-06-17 3:01PM EDT | 2026-01-16 | 171.81 | 167.03 | 171.50 | 0.00 | - | 50 | 91 | 41.32% |
| QQQ260618C00339780 | 2024-06-12 9:46AM EDT | 2026-06-18 | 170.53 | 173.81 | 178.00 | 0.00 | - | 2 | 73 | 40.35% |
| QQQ261218C00339780 | 2024-06-17 9:49AM EDT | 2026-12-18 | 180.57 | 181.09 | 185.50 | 0.00 | - | 1 | 21 | 39.71% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00339780 | 2024-06-17 2:39PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,439 | 16,136 | 196.88% |
| QQQ240628P00339780 | 2024-06-21 1:05PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 590 | 70.31% |
| QQQ240920P00339780 | 2024-06-21 9:36AM EDT | 2024-09-20 | 0.41 | 0.37 | 0.40 | +0.02 | +5.13% | 6 | 2,446 | 32.47% |
| QQQ240930P00339780 | 2024-06-18 2:09PM EDT | 2024-09-30 | 0.46 | 0.40 | 0.50 | 0.00 | - | 2 | 89 | 31.89% |
| QQQ241220P00339780 | 2024-06-21 12:15PM EDT | 2024-12-20 | 1.48 | 1.45 | 1.50 | +0.09 | +6.47% | 4 | 20,751 | 28.75% |
| QQQ250117P00339780 | 2024-06-18 3:55PM EDT | 2025-01-17 | 1.70 | 1.73 | 1.90 | 0.00 | - | 1 | 5,045 | 28.07% |
| QQQ250620P00339780 | 2024-06-21 3:30PM EDT | 2025-06-20 | 3.95 | 3.63 | 4.27 | -0.01 | -0.25% | 3 | 3,690 | 25.72% |
| QQQ251219P00339780 | 2024-06-20 9:30AM EDT | 2025-12-19 | 6.27 | 6.38 | 7.37 | 0.00 | - | 3 | 6,402 | 24.46% |
| QQQ260116P00339780 | 2024-06-21 11:18AM EDT | 2026-01-16 | 7.20 | 6.31 | 8.19 | +0.51 | +7.62% | 2 | 943 | 24.64% |
| QQQ260618P00339780 | 2024-06-21 9:44AM EDT | 2026-06-18 | 9.22 | 6.72 | 11.50 | -1.73 | -15.80% | 1 | 46 | 24.48% |
| QQQ261218P00339780 | 2024-06-17 11:45AM EDT | 2026-12-18 | 11.75 | 9.00 | 14.00 | +0.42 | +3.71% | 1 | 44 | 23.48% |
© 2024 Yahoo. All rights reserved.