Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:354.78
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00354780 | 2024-06-21 4:01PM EDT | 2024-06-21 | 125.61 | 125.65 | 125.79 | -1.34 | -1.06% | 4 | 5,603 | 268.16% |
| QQQ240628C00354780 | 2024-06-18 4:00PM EDT | 2024-06-28 | 130.69 | 125.38 | 126.11 | 0.00 | - | 3 | 32 | 95.80% |
| QQQ240920C00354780 | 2024-05-20 9:38AM EDT | 2024-09-20 | 105.64 | 135.29 | 136.00 | 0.00 | - | 2 | 66 | 60.10% |
| QQQ240930C00354780 | 2024-03-18 3:20PM EDT | 2024-09-30 | 97.16 | 83.14 | 83.63 | 0.00 | - | 2 | 20 | 0.00% |
| QQQ241220C00354780 | 2024-06-18 2:37PM EDT | 2024-12-20 | 140.71 | 136.09 | 136.59 | 0.00 | - | 2 | 1,780 | 43.93% |
| QQQ250117C00354780 | 2024-06-20 12:28PM EDT | 2025-01-17 | 139.41 | 137.20 | 137.77 | 0.00 | - | 3 | 1,739 | 42.42% |
| QQQ250620C00354780 | 2024-06-21 9:32AM EDT | 2025-06-20 | 146.79 | 145.03 | 147.92 | +0.57 | +0.39% | 1 | 123 | 41.09% |
| QQQ251219C00354780 | 2024-06-21 10:21AM EDT | 2025-12-19 | 156.14 | 153.24 | 158.00 | +16.72 | +11.99% | 1 | 140 | 40.00% |
| QQQ260116C00354780 | 2024-05-23 11:47AM EDT | 2026-01-16 | 137.53 | 154.28 | 159.00 | 0.00 | - | 2 | 60 | 39.62% |
| QQQ260618C00354780 | 2024-06-17 2:35PM EDT | 2026-06-18 | 168.90 | 161.45 | 166.00 | 0.00 | - | 1 | 12 | 38.89% |
| QQQ261218C00354780 | 2024-06-20 1:30PM EDT | 2026-12-18 | 172.25 | 169.24 | 173.50 | 0.00 | - | 3 | 12 | 38.21% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00354780 | 2024-06-17 1:47PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 14,614 | 175.00% |
| QQQ240628P00354780 | 2024-06-10 12:02PM EDT | 2024-06-28 | 0.06 | 0.00 | 0.01 | 0.00 | - | 192 | 892 | 62.50% |
| QQQ240920P00354780 | 2024-06-18 11:35AM EDT | 2024-09-20 | 0.51 | 0.50 | 0.53 | 0.00 | - | 2 | 3,165 | 30.15% |
| QQQ240930P00354780 | 2024-06-12 11:57AM EDT | 2024-09-30 | 0.60 | 0.56 | 0.65 | 0.00 | - | 59 | 4,073 | 29.59% |
| QQQ241220P00354780 | 2024-06-18 12:39PM EDT | 2024-12-20 | 1.78 | 1.91 | 1.96 | 0.00 | - | 8 | 8,562 | 27.18% |
| QQQ250117P00354780 | 2024-06-18 1:00PM EDT | 2025-01-17 | 2.20 | 2.27 | 2.44 | 0.00 | - | 1 | 4,856 | 26.56% |
| QQQ250620P00354780 | 2024-06-20 12:33PM EDT | 2025-06-20 | 4.94 | 4.61 | 5.44 | 0.00 | - | 2 | 906 | 24.76% |
| QQQ251219P00354780 | 2024-06-18 3:19PM EDT | 2025-12-19 | 7.72 | 7.79 | 8.84 | 0.00 | - | 61 | 1,493 | 23.46% |
| QQQ260116P00354780 | 2024-06-20 12:31PM EDT | 2026-01-16 | 8.53 | 7.39 | 9.72 | 0.00 | - | 286 | 1,045 | 23.62% |
| QQQ260618P00354780 | 2024-06-18 10:01AM EDT | 2026-06-18 | 10.28 | 8.50 | 13.00 | 0.00 | - | 2 | 110 | 23.28% |
| QQQ261218P00354780 | 2024-06-20 3:57PM EDT | 2026-12-18 | 13.46 | 11.00 | 16.00 | 0.00 | - | 2 | 98 | 22.55% |
© 2024 Yahoo. All rights reserved.