Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:359.78
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00359780 | 2024-06-21 3:59PM EDT | 2024-06-21 | 120.64 | 120.91 | 121.04 | -1.00 | -0.82% | 9 | 7,747 | 281.25% |
| QQQ240628C00359780 | 2024-06-21 12:51PM EDT | 2024-06-28 | 120.84 | 120.74 | 121.48 | -0.73 | -0.60% | 1 | 156 | 102.93% |
| QQQ240920C00359780 | 2024-06-12 1:01PM EDT | 2024-09-20 | 120.50 | 125.92 | 126.43 | 0.00 | - | 1 | 1,450 | 48.99% |
| QQQ240930C00359780 | 2024-05-16 11:09AM EDT | 2024-09-30 | 102.13 | 124.64 | 125.06 | 0.00 | - | 2 | 17 | 43.23% |
| QQQ241220C00359780 | 2024-06-21 12:55PM EDT | 2024-12-20 | 132.23 | 131.58 | 132.12 | +2.12 | +1.63% | 10 | 4,751 | 43.22% |
| QQQ250117C00359780 | 2024-06-21 12:13PM EDT | 2025-01-17 | 134.26 | 132.80 | 133.35 | +1.07 | +0.80% | 2 | 995 | 41.76% |
| QQQ250620C00359780 | 2024-06-17 1:57PM EDT | 2025-06-20 | 147.04 | 140.81 | 143.76 | 0.00 | - | 1 | 584 | 40.56% |
| QQQ251219C00359780 | 2024-05-15 12:52PM EDT | 2025-12-19 | 125.27 | 147.76 | 152.48 | 0.00 | - | 1 | 102 | 38.59% |
| QQQ260116C00359780 | 2024-05-23 11:37AM EDT | 2026-01-16 | 134.10 | 150.41 | 155.00 | 0.00 | - | 2 | 134 | 39.13% |
| QQQ260618C00359780 | 2024-05-21 11:43AM EDT | 2026-06-18 | 137.90 | 158.36 | 163.00 | 0.00 | - | 1 | 49 | 38.90% |
| QQQ261218C00359780 | 2024-06-20 1:30PM EDT | 2026-12-18 | 168.97 | 165.66 | 170.00 | +0.70 | +0.42% | 3 | 97 | 37.93% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00359780 | 2024-06-18 9:30AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 35,276 | 168.75% |
| QQQ240628P00359780 | 2024-06-21 12:55PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 22 | 383 | 59.38% |
| QQQ240920P00359780 | 2024-06-20 1:14PM EDT | 2024-09-20 | 0.62 | 0.55 | 0.58 | 0.00 | - | 34 | 75,226 | 29.37% |
| QQQ240930P00359780 | 2024-06-14 12:23PM EDT | 2024-09-30 | 0.74 | 0.62 | 0.72 | 0.00 | - | 1 | 102 | 28.91% |
| QQQ241220P00359780 | 2024-06-20 1:49PM EDT | 2024-12-20 | 2.12 | 2.08 | 2.12 | 0.00 | - | 266 | 14,078 | 26.60% |
| QQQ250117P00359780 | 2024-06-20 11:35AM EDT | 2025-01-17 | 2.40 | 2.46 | 2.65 | 0.00 | - | 3 | 6,190 | 26.06% |
| QQQ250620P00359780 | 2024-06-20 12:30PM EDT | 2025-06-20 | 5.20 | 4.98 | 5.67 | 0.00 | - | 1 | 1,877 | 24.17% |
| QQQ251219P00359780 | 2024-06-20 3:25PM EDT | 2025-12-19 | 8.77 | 8.28 | 9.29 | 0.00 | - | 10 | 3,750 | 23.06% |
| QQQ260116P00359780 | 2024-06-20 12:32PM EDT | 2026-01-16 | 9.13 | 8.40 | 10.27 | 0.00 | - | 214 | 583 | 23.28% |
| QQQ260618P00359780 | 2024-06-18 10:03AM EDT | 2026-06-18 | 10.95 | 9.00 | 14.00 | 0.00 | - | 2 | 53 | 23.18% |
| QQQ261218P00359780 | 2024-06-06 1:51PM EDT | 2026-12-18 | 15.51 | 12.00 | 16.50 | 0.00 | - | 14 | 1,257 | 22.12% |
© 2024 Yahoo. All rights reserved.