Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:344.78
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00344780 | 2024-06-21 10:13AM EDT | 2024-06-21 | 135.63 | 135.98 | 136.13 | -2.05 | -1.49% | 6 | 815 | 323.44% |
| QQQ240628C00344780 | 2024-06-20 11:49AM EDT | 2024-06-28 | 139.89 | 135.71 | 136.45 | 0.00 | - | 2 | 42 | 115.04% |
| QQQ240920C00344780 | 2024-06-07 3:17PM EDT | 2024-09-20 | 123.81 | 140.59 | 141.11 | 0.00 | - | 16 | 249 | 52.84% |
| QQQ240930C00344780 | 2024-06-17 3:15PM EDT | 2024-09-30 | 146.23 | 140.67 | 141.14 | 0.00 | - | 2 | 5 | 50.32% |
| QQQ241220C00344780 | 2024-05-24 2:21PM EDT | 2024-12-20 | 125.84 | 145.77 | 146.27 | 0.00 | - | 1 | 3,766 | 46.38% |
| QQQ250117C00344780 | 2024-06-20 10:44AM EDT | 2025-01-17 | 151.17 | 146.77 | 147.35 | 0.00 | - | 1 | 1,178 | 44.64% |
| QQQ250620C00344780 | 2024-06-07 9:50AM EDT | 2025-06-20 | 139.00 | 154.17 | 157.15 | 0.00 | - | 2 | 132 | 42.89% |
| QQQ251219C00344780 | 2024-06-18 10:09AM EDT | 2025-12-19 | 168.30 | 162.00 | 166.94 | 0.00 | - | 2 | 14 | 41.54% |
| QQQ260116C00344780 | 2024-05-23 10:05AM EDT | 2026-01-16 | 145.24 | 162.84 | 167.50 | 0.00 | - | 1 | 51 | 40.87% |
| QQQ260618C00344780 | 2024-06-17 11:32AM EDT | 2026-06-18 | 173.02 | 169.78 | 174.00 | 0.00 | - | 1 | 9 | 39.87% |
| QQQ261218C00344780 | 2024-06-17 10:25AM EDT | 2026-12-18 | 176.01 | 177.22 | 181.50 | 0.00 | - | 200 | 171 | 39.21% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00344780 | 2024-06-14 3:06PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 24,746 | 193.75% |
| QQQ240628P00344780 | 2024-06-21 12:56PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 255 | 67.19% |
| QQQ240920P00344780 | 2024-06-21 9:36AM EDT | 2024-09-20 | 0.45 | 0.41 | 0.43 | -0.14 | -23.73% | 1 | 7,559 | 31.59% |
| QQQ240930P00344780 | 2024-06-21 10:12AM EDT | 2024-09-30 | 0.53 | 0.45 | 0.56 | -0.15 | -22.06% | 200 | 261 | 31.24% |
| QQQ241220P00344780 | 2024-06-21 3:37PM EDT | 2024-12-20 | 1.64 | 1.58 | 1.63 | +0.05 | +3.14% | 5 | 13,148 | 28.19% |
| QQQ250117P00344780 | 2024-06-21 11:48AM EDT | 2025-01-17 | 2.00 | 1.89 | 2.06 | +0.16 | +8.70% | 50 | 4,004 | 27.55% |
| QQQ250620P00344780 | 2024-06-21 2:42PM EDT | 2025-06-20 | 4.39 | 3.93 | 4.74 | +0.43 | +10.86% | 10 | 855 | 25.55% |
| QQQ251219P00344780 | 2024-06-20 2:17PM EDT | 2025-12-19 | 6.85 | 6.82 | 7.83 | 0.00 | - | 20 | 2,094 | 24.12% |
| QQQ260116P00344780 | 2024-06-21 1:50PM EDT | 2026-01-16 | 7.80 | 6.80 | 8.67 | -0.02 | -0.26% | 4 | 650 | 24.29% |
| QQQ260618P00344780 | 2024-06-11 12:00PM EDT | 2026-06-18 | 9.17 | 7.21 | 12.00 | -1.33 | -12.67% | 1 | 19 | 24.09% |
| QQQ261218P00344780 | 2024-06-17 3:14PM EDT | 2026-12-18 | 11.46 | 9.78 | 14.50 | 0.00 | - | 56 | 446 | 23.08% |
© 2024 Yahoo. All rights reserved.