Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:345.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00345000 | 2024-06-21 12:15PM EDT | 2024-06-21 | 136.92 | 135.53 | 135.66 | +1.02 | +0.75% | 3 | 38 | 300.98% |
| QQQ240628C00345000 | 2023-12-19 2:28PM EDT | 2024-06-28 | 76.44 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| QQQ240705C00345000 | 2024-06-14 10:08AM EDT | 2024-07-05 | 135.28 | 135.44 | 135.99 | +2.40 | +1.81% | - | 1 | 80.71% |
| QQQ240719C00345000 | 2024-06-21 3:54PM EDT | 2024-07-19 | 136.69 | 136.30 | 136.85 | -0.06 | -0.04% | 3 | 20 | 68.53% |
| QQQ240816C00345000 | 2024-06-18 3:50PM EDT | 2024-08-16 | 138.28 | 137.90 | 138.43 | -4.20 | -2.95% | 1 | 14 | 57.47% |
| QQQ240920C00345000 | 2024-06-18 10:43AM EDT | 2024-09-20 | 144.44 | 140.13 | 140.72 | 0.00 | - | 12 | 70 | 52.20% |
| QQQ240930C00345000 | 2023-11-20 12:28PM EDT | 2024-09-30 | 67.20 | 83.67 | 84.09 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ241018C00345000 | 2024-06-17 11:32AM EDT | 2024-10-18 | 141.77 | 141.14 | 141.66 | 0.00 | - | 1 | 24 | 48.54% |
| QQQ241115C00345000 | 2024-06-10 2:18PM EDT | 2024-11-15 | 127.20 | 143.11 | 143.61 | 0.00 | - | 2 | 9 | 47.35% |
| QQQ241220C00345000 | 2024-06-20 12:06PM EDT | 2024-12-20 | 149.62 | 145.37 | 145.85 | 0.00 | - | 4 | 72 | 46.02% |
| QQQ241231C00345000 | 2024-04-24 12:44PM EDT | 2024-12-31 | 96.11 | 124.52 | 124.97 | 0.00 | - | 3 | 7 | 0.00% |
| QQQ250117C00345000 | 2023-12-26 3:44PM EDT | 2025-01-17 | 90.68 | 0.00 | 0.00 | 0.00 | - | 4 | 1,254 | 0.00% |
| QQQ250321C00345000 | 2024-05-13 10:18AM EDT | 2025-03-21 | 116.28 | 143.51 | 144.38 | 0.00 | - | 2 | 27 | 35.78% |
| QQQ250331C00345000 | 2024-05-08 1:20PM EDT | 2025-03-31 | 113.20 | 133.36 | 133.94 | 0.00 | - | - | 1 | 0.00% |
| QQQ250620C00345000 | 2023-12-22 10:31AM EDT | 2025-06-20 | 97.94 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| QQQ251219C00345000 | 2023-12-13 12:54PM EDT | 2025-12-19 | 98.70 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ260116C00345000 | 2023-12-22 10:37AM EDT | 2026-01-16 | 105.00 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| QQQ260618C00345000 | 2023-12-26 1:43PM EDT | 2026-06-18 | 114.41 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00345000 | 2024-06-21 1:32PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 8,296 | 190.63% |
| QQQ240628P00345000 | 2023-12-20 12:55PM EDT | 2024-06-28 | 4.45 | 0.00 | 0.00 | 0.00 | - | 10 | 124 | 50.00% |
| QQQ240705P00345000 | 2024-06-21 3:39PM EDT | 2024-07-05 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2 | 202 | 53.91% |
| QQQ240719P00345000 | 2024-06-21 2:24PM EDT | 2024-07-19 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 304 | 1,570 | 47.07% |
| QQQ240726P00345000 | 2024-06-14 4:01PM EDT | 2024-07-26 | 0.15 | 0.10 | 0.16 | 0.00 | - | - | 1 | 44.14% |
| QQQ240816P00345000 | 2024-06-21 12:06PM EDT | 2024-08-16 | 0.22 | 0.19 | 0.21 | -0.02 | -8.33% | 70 | 2,140 | 36.28% |
| QQQ240920P00345000 | 2024-06-21 9:50AM EDT | 2024-09-20 | 0.47 | 0.41 | 0.44 | +0.05 | +11.90% | 2 | 1,881 | 31.64% |
| QQQ240930P00345000 | 2023-12-20 2:34PM EDT | 2024-09-30 | 7.33 | 0.00 | 0.00 | 0.00 | - | 14 | 260 | 12.50% |
| QQQ241018P00345000 | 2024-06-21 9:57AM EDT | 2024-10-18 | 0.76 | 0.67 | 0.73 | +0.11 | +16.92% | 6 | 323 | 30.01% |
| QQQ241115P00345000 | 2024-06-20 2:31PM EDT | 2024-11-15 | 1.12 | 1.08 | 1.14 | 0.00 | - | 10 | 117 | 29.21% |
| QQQ241220P00345000 | 2024-06-18 12:29PM EDT | 2024-12-20 | 1.53 | 1.60 | 1.65 | 0.00 | - | 2 | 2,327 | 28.21% |
| QQQ241231P00345000 | 2024-05-16 12:15PM EDT | 2024-12-31 | 2.44 | 1.70 | 1.83 | 0.00 | - | 1 | 55 | 27.99% |
| QQQ250117P00345000 | 2023-12-26 3:32PM EDT | 2025-01-17 | 10.50 | 0.00 | 0.00 | 0.00 | - | 24 | 897 | 6.25% |
| QQQ250321P00345000 | 2024-06-17 12:28PM EDT | 2025-03-21 | 2.77 | 2.78 | 3.02 | 0.00 | - | 1 | 692 | 26.30% |
| QQQ250331P00345000 | 2024-06-07 10:30AM EDT | 2025-03-31 | 3.54 | 2.92 | 3.18 | 0.00 | - | 2 | 148 | 26.15% |
| QQQ250620P00345000 | 2023-12-26 4:25PM EDT | 2025-06-20 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 6.25% |
| QQQ251219P00345000 | 2023-12-26 2:34PM EDT | 2025-12-19 | 17.88 | 0.00 | 0.00 | 0.00 | - | 3 | 146 | 6.25% |
| QQQ260116P00345000 | 2023-12-15 4:06PM EDT | 2026-01-16 | 19.00 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 6.25% |
| QQQ260618P00345000 | 2023-12-14 1:57PM EDT | 2026-06-18 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
© 2024 Yahoo. All rights reserved.