Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00350000 | 2024-06-21 4:10PM EDT | 2024-06-21 | 130.67 | 130.76 | 130.91 | -0.67 | -0.51% | 20 | 211 | 310.74% |
| QQQ240628C00350000 | 2024-06-21 11:50AM EDT | 2024-06-28 | 131.95 | 130.53 | 131.23 | +0.79 | +0.60% | 1 | 9 | 111.04% |
| QQQ240712C00350000 | 2024-06-21 4:06PM EDT | 2024-07-12 | 130.94 | 131.06 | 131.62 | -0.59 | -0.45% | 14 | 22 | 73.17% |
| QQQ240719C00350000 | 2024-06-21 2:02PM EDT | 2024-07-19 | 130.81 | 131.47 | 132.09 | -2.13 | -1.60% | 3 | 226 | 67.83% |
| QQQ240816C00350000 | 2024-06-21 2:48PM EDT | 2024-08-16 | 133.13 | 133.21 | 133.75 | -1.47 | -1.09% | 10 | 89 | 56.80% |
| QQQ240920C00350000 | 2024-06-21 9:52AM EDT | 2024-09-20 | 136.15 | 135.47 | 136.01 | -0.59 | -0.43% | 10 | 120 | 51.28% |
| QQQ240930C00350000 | 2023-12-15 2:36PM EDT | 2024-09-30 | 74.96 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| QQQ241018C00350000 | 2024-06-18 3:54PM EDT | 2024-10-18 | 141.20 | 136.57 | 137.07 | 0.00 | - | 20 | 36 | 47.80% |
| QQQ241115C00350000 | 2024-06-14 2:01PM EDT | 2024-11-15 | 136.03 | 138.50 | 139.01 | 0.00 | - | 26 | 227 | 46.52% |
| QQQ241220C00350000 | 2024-06-21 3:45PM EDT | 2024-12-20 | 140.95 | 140.84 | 141.34 | -4.01 | -2.77% | 1 | 255 | 45.28% |
| QQQ241231C00350000 | 2024-06-20 10:38AM EDT | 2024-12-31 | 145.23 | 140.90 | 141.44 | 0.00 | - | 5 | 318 | 44.11% |
| QQQ250117C00350000 | 2023-12-26 1:51PM EDT | 2025-01-17 | 86.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3,204 | 0.00% |
| QQQ250321C00350000 | 2024-06-20 10:28AM EDT | 2025-03-21 | 149.58 | 145.80 | 146.55 | 0.00 | - | 2 | 22 | 42.68% |
| QQQ250331C00350000 | 2024-06-20 10:57AM EDT | 2025-03-31 | 150.80 | 145.82 | 146.63 | 0.00 | - | 2 | 10 | 42.00% |
| QQQ250620C00350000 | 2023-12-21 12:36PM EDT | 2025-06-20 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 0.00% |
| QQQ251219C00350000 | 2023-12-21 1:31PM EDT | 2025-12-19 | 98.99 | 0.00 | 0.00 | 0.00 | - | 5 | 507 | 0.00% |
| QQQ260116C00350000 | 2023-12-21 10:41AM EDT | 2026-01-16 | 102.27 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| QQQ260618C00350000 | 2023-12-26 11:18AM EDT | 2026-06-18 | 110.43 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00350000 | 2024-06-21 1:14PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 16,819 | 181.25% |
| QQQ240628P00350000 | 2024-06-20 2:15PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 94 | 7,242 | 65.63% |
| QQQ240705P00350000 | 2024-06-21 9:46AM EDT | 2024-07-05 | 0.03 | 0.00 | 0.03 | -0.03 | -50.00% | 1 | 74 | 51.56% |
| QQQ240712P00350000 | 2024-06-21 10:17AM EDT | 2024-07-12 | 0.08 | 0.06 | 0.07 | -0.01 | -11.11% | 200 | 3,290 | 49.32% |
| QQQ240719P00350000 | 2024-06-21 1:18PM EDT | 2024-07-19 | 0.11 | 0.11 | 0.12 | -0.05 | -31.25% | 17 | 38,027 | 45.61% |
| QQQ240726P00350000 | 2024-06-21 10:37AM EDT | 2024-07-26 | 0.14 | 0.11 | 0.16 | -0.01 | -6.67% | 2 | 22 | 42.38% |
| QQQ240816P00350000 | 2024-06-21 4:06PM EDT | 2024-08-16 | 0.21 | 0.21 | 0.23 | -0.08 | -27.59% | 4 | 11,142 | 35.30% |
| QQQ240920P00350000 | 2024-06-21 3:46PM EDT | 2024-09-20 | 0.46 | 0.45 | 0.48 | -0.04 | -8.00% | 9 | 37,186 | 30.85% |
| QQQ240930P00350000 | 2023-12-26 11:56AM EDT | 2024-09-30 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 12.50% |
| QQQ241018P00350000 | 2024-06-20 3:17PM EDT | 2024-10-18 | 0.83 | 0.74 | 0.79 | 0.00 | - | 3 | 984 | 29.27% |
| QQQ241115P00350000 | 2024-06-21 3:50PM EDT | 2024-11-15 | 1.25 | 1.18 | 1.25 | +0.02 | +1.63% | 14 | 2,957 | 28.63% |
| QQQ241220P00350000 | 2024-06-20 3:59PM EDT | 2024-12-20 | 1.76 | 1.74 | 1.79 | 0.00 | - | 3 | 10,120 | 27.64% |
| QQQ241231P00350000 | 2024-06-20 2:15PM EDT | 2024-12-31 | 1.87 | 1.82 | 1.97 | 0.00 | - | 22 | 480 | 27.39% |
| QQQ250117P00350000 | 2023-12-26 4:55PM EDT | 2025-01-17 | 11.24 | 0.00 | 0.00 | 0.00 | - | 32 | 3,613 | 6.25% |
| QQQ250321P00350000 | 2024-06-21 1:56PM EDT | 2025-03-21 | 3.22 | 3.01 | 3.26 | +0.10 | +3.21% | 3 | 10,497 | 25.85% |
| QQQ250331P00350000 | 2024-06-21 10:29AM EDT | 2025-03-31 | 3.39 | 3.14 | 3.32 | +0.39 | +13.00% | 1 | 650 | 25.50% |
| QQQ250620P00350000 | 2023-12-26 4:22PM EDT | 2025-06-20 | 14.98 | 0.00 | 0.00 | 0.00 | - | 5 | 4,119 | 6.25% |
| QQQ251219P00350000 | 2023-12-26 4:22PM EDT | 2025-12-19 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,187 | 6.25% |
| QQQ260116P00350000 | 2023-12-22 2:38PM EDT | 2026-01-16 | 19.99 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 6.25% |
| QQQ260618P00350000 | 2023-12-19 4:04PM EDT | 2026-06-18 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 3.13% |
© 2024 Yahoo. All rights reserved.