Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:364.78
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00364780 | 2024-06-21 3:07PM EDT | 2024-06-21 | 115.80 | 115.85 | 115.99 | -5.63 | -4.64% | 7 | 5,780 | 265.23% |
| QQQ240628C00364780 | 2024-06-21 12:30PM EDT | 2024-06-28 | 116.96 | 115.42 | 116.15 | +26.38 | +29.12% | 1 | 51 | 89.50% |
| QQQ240920C00364780 | 2024-06-18 12:17PM EDT | 2024-09-20 | 125.29 | 120.85 | 121.38 | 0.00 | - | 2 | 624 | 47.11% |
| QQQ240930C00364780 | 2024-05-23 11:58AM EDT | 2024-09-30 | 101.43 | 120.95 | 121.45 | 0.00 | - | 6 | 70 | 44.90% |
| QQQ241220C00364780 | 2024-06-20 11:31AM EDT | 2024-12-20 | 131.24 | 126.75 | 127.25 | 0.00 | - | 1 | 4,258 | 41.95% |
| QQQ250117C00364780 | 2024-06-12 11:16AM EDT | 2025-01-17 | 122.44 | 127.96 | 128.52 | 0.00 | - | 1 | 1,089 | 40.60% |
| QQQ250620C00364780 | 2024-06-17 11:57AM EDT | 2025-06-20 | 137.73 | 136.37 | 139.24 | 0.00 | - | 1 | 371 | 39.72% |
| QQQ251219C00364780 | 2024-06-17 11:08AM EDT | 2025-12-19 | 148.00 | 145.14 | 150.00 | 0.00 | - | 2 | 139 | 39.02% |
| QQQ260116C00364780 | 2024-05-28 12:23PM EDT | 2026-01-16 | 128.74 | 146.16 | 150.50 | 0.00 | - | 12 | 112 | 38.35% |
| QQQ260618C00364780 | 2024-02-21 11:56AM EDT | 2026-06-18 | 110.74 | 127.50 | 132.20 | 0.00 | - | 10 | 20 | 24.10% |
| QQQ261218C00364780 | 2024-06-21 9:50AM EDT | 2026-12-18 | 165.01 | 161.70 | 166.00 | -3.24 | -1.93% | 4 | 22 | 37.42% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00364780 | 2024-06-17 3:01PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 17,262 | 162.50% |
| QQQ240628P00364780 | 2024-06-17 11:16AM EDT | 2024-06-28 | 0.04 | 0.00 | 0.01 | 0.00 | - | 54 | 964 | 56.25% |
| QQQ240920P00364780 | 2024-06-18 3:53PM EDT | 2024-09-20 | 0.67 | 0.61 | 0.64 | +0.07 | +11.67% | 1 | 7,449 | 28.61% |
| QQQ240930P00364780 | 2024-06-20 2:00PM EDT | 2024-09-30 | 0.80 | 0.72 | 0.79 | 0.00 | - | 95 | 75 | 28.17% |
| QQQ241220P00364780 | 2024-06-18 10:50AM EDT | 2024-12-20 | 2.18 | 2.28 | 2.33 | 0.00 | - | 8 | 5,567 | 26.11% |
| QQQ250117P00364780 | 2024-06-18 11:11AM EDT | 2025-01-17 | 2.69 | 2.71 | 2.88 | 0.00 | - | 4 | 5,810 | 25.57% |
| QQQ250620P00364780 | 2024-06-20 3:34PM EDT | 2025-06-20 | 5.84 | 5.48 | 6.22 | 0.00 | - | 47 | 3,323 | 23.95% |
| QQQ251219P00364780 | 2024-06-21 4:06PM EDT | 2025-12-19 | 9.30 | 8.85 | 9.95 | +0.51 | +5.80% | 1 | 903 | 22.80% |
| QQQ260116P00364780 | 2024-06-21 10:59AM EDT | 2026-01-16 | 9.79 | 9.07 | 10.87 | +0.01 | +0.10% | 2 | 852 | 22.95% |
| QQQ260618P00364780 | 2024-06-20 1:47PM EDT | 2026-06-18 | 12.25 | 9.50 | 14.50 | 0.00 | - | 2 | 10 | 22.74% |
| QQQ261218P00364780 | 2024-06-05 9:44AM EDT | 2026-12-18 | 17.20 | 12.50 | 17.50 | 0.00 | - | 2 | 29 | 21.95% |
© 2024 Yahoo. All rights reserved.