Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:349.78
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00349780 | 2024-06-21 3:14PM EDT | 2024-06-21 | 130.93 | 130.98 | 131.13 | -0.23 | -0.18% | 19 | 12,948 | 311.33% |
| QQQ240628C00349780 | 2024-06-14 2:10PM EDT | 2024-06-28 | 128.69 | 130.76 | 131.45 | 0.00 | - | 1 | 231 | 111.38% |
| QQQ240920C00349780 | 2024-06-21 3:07PM EDT | 2024-09-20 | 135.60 | 135.67 | 136.19 | -4.05 | -2.90% | 1 | 122 | 51.28% |
| QQQ240930C00349780 | 2024-06-11 11:43AM EDT | 2024-09-30 | 120.00 | 135.72 | 136.26 | 0.00 | - | 1 | 16 | 49.51% |
| QQQ241220C00349780 | 2024-06-20 9:41AM EDT | 2024-12-20 | 146.41 | 141.03 | 141.52 | 0.00 | - | 1 | 2,474 | 45.28% |
| QQQ250117C00349780 | 2024-06-20 10:59AM EDT | 2025-01-17 | 146.98 | 142.14 | 142.71 | 0.00 | - | 2 | 3,516 | 43.72% |
| QQQ250620C00349780 | 2024-06-21 12:15PM EDT | 2025-06-20 | 153.31 | 149.61 | 152.56 | -0.91 | -0.59% | 3 | 592 | 42.01% |
| QQQ251219C00349780 | 2024-06-17 1:55PM EDT | 2025-12-19 | 165.30 | 157.75 | 162.50 | 0.00 | - | 1 | 498 | 40.79% |
| QQQ260116C00349780 | 2024-06-20 10:27AM EDT | 2026-01-16 | 164.55 | 158.67 | 163.50 | 0.00 | - | 8 | 180 | 40.40% |
| QQQ260618C00349780 | 2024-06-05 11:43AM EDT | 2026-06-18 | 150.15 | 165.63 | 170.00 | 0.00 | - | 1 | 8 | 39.38% |
| QQQ261218C00349780 | 2024-06-20 10:45AM EDT | 2026-12-18 | 179.75 | 173.26 | 177.50 | 0.00 | - | 2 | 366 | 38.71% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00349780 | 2024-06-21 10:24AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 81,991 | 181.25% |
| QQQ240628P00349780 | 2024-06-20 1:45PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 302 | 5,419 | 65.63% |
| QQQ240920P00349780 | 2024-06-21 2:17PM EDT | 2024-09-20 | 0.49 | 0.45 | 0.48 | -0.04 | -7.55% | 3 | 4,046 | 30.91% |
| QQQ240930P00349780 | 2024-06-17 1:44PM EDT | 2024-09-30 | 0.54 | 0.50 | 0.61 | 0.00 | - | 1 | 349 | 30.47% |
| QQQ241220P00349780 | 2024-06-21 12:23PM EDT | 2024-12-20 | 1.76 | 1.73 | 1.78 | +0.11 | +6.67% | 2 | 16,692 | 27.66% |
| QQQ250117P00349780 | 2024-06-21 12:24PM EDT | 2025-01-17 | 2.17 | 2.07 | 2.24 | -0.02 | -0.91% | 100 | 4,303 | 27.05% |
| QQQ250620P00349780 | 2024-06-21 2:42PM EDT | 2025-06-20 | 4.68 | 4.25 | 4.91 | +0.13 | +2.86% | 12 | 9,633 | 24.92% |
| QQQ251219P00349780 | 2024-06-20 3:24PM EDT | 2025-12-19 | 7.70 | 7.08 | 8.31 | 0.00 | - | 63 | 4,922 | 23.78% |
| QQQ260116P00349780 | 2024-06-21 10:09AM EDT | 2026-01-16 | 8.32 | 7.30 | 9.18 | +0.47 | +5.99% | 2 | 4,197 | 23.96% |
| QQQ260618P00349780 | 2024-06-20 3:13PM EDT | 2026-06-18 | 10.12 | 7.72 | 12.50 | 0.00 | - | 1,006 | 1,925 | 23.69% |
| QQQ261218P00349780 | 2024-06-18 2:32PM EDT | 2026-12-18 | 12.48 | 10.41 | 15.00 | 0.00 | - | 6 | 1,557 | 22.68% |
© 2024 Yahoo. All rights reserved.