Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:365.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00365000 | 2024-06-21 3:56PM EDT | 2024-06-21 | 115.62 | 115.76 | 115.91 | -0.67 | -0.58% | 4 | 152 | 275.00% |
| QQQ240628C00365000 | 2024-06-14 10:17AM EDT | 2024-06-28 | 112.76 | 115.39 | 116.31 | 0.00 | - | 6 | 1 | 97.56% |
| QQQ240719C00365000 | 2024-06-21 3:42PM EDT | 2024-07-19 | 116.55 | 116.58 | 117.18 | -0.66 | -0.56% | 2 | 31 | 61.07% |
| QQQ240726C00365000 | 2024-06-12 11:20AM EDT | 2024-07-26 | 111.94 | 117.01 | 117.58 | 0.00 | - | 25 | 15 | 57.47% |
| QQQ240816C00365000 | 2024-06-18 10:43AM EDT | 2024-08-16 | 118.56 | 118.42 | 118.95 | -3.92 | -3.20% | 1 | 61 | 51.54% |
| QQQ240920C00365000 | 2024-06-20 1:24PM EDT | 2024-09-20 | 121.43 | 120.87 | 121.40 | 0.00 | - | 1 | 99 | 47.60% |
| QQQ240930C00365000 | 2023-12-12 11:05AM EDT | 2024-09-30 | 56.20 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| QQQ241018C00365000 | 2024-06-21 3:55PM EDT | 2024-10-18 | 121.98 | 122.13 | 122.65 | +3.35 | +2.82% | 1 | 58 | 44.12% |
| QQQ241115C00365000 | 2024-06-21 10:21AM EDT | 2024-11-15 | 123.96 | 124.25 | 124.73 | +17.27 | +16.19% | 1 | 30 | 43.12% |
| QQQ241220C00365000 | 2024-06-21 10:23AM EDT | 2024-12-20 | 126.03 | 126.76 | 127.30 | +16.12 | +14.67% | 1 | 123 | 42.24% |
| QQQ241231C00365000 | 2024-06-20 12:33PM EDT | 2024-12-31 | 127.51 | 126.91 | 127.43 | 0.00 | - | 4 | 26 | 41.19% |
| QQQ250117C00365000 | 2023-12-15 2:46PM EDT | 2025-01-17 | 69.32 | 0.00 | 0.00 | 0.00 | - | 4 | 583 | 0.00% |
| QQQ250321C00365000 | 2024-06-14 3:18PM EDT | 2025-03-21 | 133.57 | 132.14 | 132.96 | +3.00 | +2.30% | 1 | 33 | 40.20% |
| QQQ250331C00365000 | 2024-05-21 3:53PM EDT | 2025-03-31 | 110.21 | 132.88 | 133.56 | 0.00 | - | 1 | 1 | 40.05% |
| QQQ250620C00365000 | 2023-12-22 2:52PM EDT | 2025-06-20 | 83.15 | 0.00 | 0.00 | 0.00 | - | 1 | 405 | 0.00% |
| QQQ251219C00365000 | 2023-12-21 4:30PM EDT | 2025-12-19 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| QQQ260116C00365000 | 2023-12-19 10:32AM EDT | 2026-01-16 | 93.16 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| QQQ260618C00365000 | 2023-12-19 12:16PM EDT | 2026-06-18 | 99.99 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00365000 | 2024-06-18 10:42AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,868 | 159.38% |
| QQQ240628P00365000 | 2024-06-13 1:13PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.01 | 0.00 | - | 120 | 120 | 56.25% |
| QQQ240705P00365000 | 2024-06-13 3:03PM EDT | 2024-07-05 | 0.08 | 0.02 | 0.04 | 0.00 | - | 1 | 11 | 49.61% |
| QQQ240712P00365000 | 2024-06-21 11:54AM EDT | 2024-07-12 | 0.10 | 0.08 | 0.09 | -0.03 | -23.08% | 64 | 397 | 44.53% |
| QQQ240719P00365000 | 2024-06-21 10:25AM EDT | 2024-07-19 | 0.16 | 0.14 | 0.15 | -0.04 | -20.00% | 1 | 1,441 | 41.26% |
| QQQ240726P00365000 | 2024-06-21 9:34AM EDT | 2024-07-26 | 0.19 | 0.14 | 0.20 | -0.01 | -5.00% | 2 | 50 | 38.43% |
| QQQ240816P00365000 | 2024-06-21 3:34PM EDT | 2024-08-16 | 0.28 | 0.28 | 0.30 | -0.09 | -24.32% | 1 | 11,785 | 32.28% |
| QQQ240920P00365000 | 2024-06-21 3:55PM EDT | 2024-09-20 | 0.63 | 0.61 | 0.64 | -0.02 | -3.08% | 4 | 5,672 | 28.55% |
| QQQ240930P00365000 | 2023-12-14 1:08PM EDT | 2024-09-30 | 10.74 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 12.50% |
| QQQ241018P00365000 | 2024-06-21 12:24PM EDT | 2024-10-18 | 1.04 | 1.00 | 1.06 | -0.06 | -5.45% | 4 | 3,510 | 27.34% |
| QQQ241115P00365000 | 2024-06-20 3:43PM EDT | 2024-11-15 | 1.63 | 1.59 | 1.66 | 0.00 | - | 2 | 1,890 | 26.91% |
| QQQ241220P00365000 | 2024-06-21 3:35PM EDT | 2024-12-20 | 2.32 | 2.28 | 2.33 | -0.01 | -0.43% | 2 | 6,550 | 26.07% |
| QQQ241231P00365000 | 2024-06-20 10:08AM EDT | 2024-12-31 | 2.67 | 2.38 | 2.56 | +0.37 | +16.09% | 1 | 102 | 25.88% |
| QQQ250117P00365000 | 2023-12-26 4:22PM EDT | 2025-01-17 | 14.00 | 0.00 | 0.00 | 0.00 | - | 71 | 1,922 | 6.25% |
| QQQ250321P00365000 | 2024-06-14 3:59PM EDT | 2025-03-21 | 3.90 | 3.84 | 4.11 | 0.00 | - | 20 | 283 | 24.52% |
| QQQ250331P00365000 | 2024-06-20 11:29AM EDT | 2025-03-31 | 3.92 | 4.02 | 4.32 | 0.00 | - | 3 | 84 | 24.41% |
| QQQ250620P00365000 | 2023-12-26 10:35AM EDT | 2025-06-20 | 18.42 | 0.00 | 0.00 | 0.00 | - | 5 | 1,369 | 6.25% |
| QQQ251219P00365000 | 2023-12-21 12:32PM EDT | 2025-12-19 | 23.25 | 0.00 | 0.00 | 0.00 | - | 150 | 368 | 3.13% |
| QQQ260116P00365000 | 2023-12-18 10:44AM EDT | 2026-01-16 | 23.39 | 0.00 | 0.00 | 0.00 | - | 77 | 106 | 3.13% |
| QQQ260618P00365000 | 2023-12-15 4:31PM EDT | 2026-06-18 | 26.99 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 3.13% |
© 2024 Yahoo. All rights reserved.