Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:369.78
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00369780 | 2024-06-21 2:35PM EDT | 2024-06-21 | 110.70 | 111.00 | 111.16 | -5.48 | -4.72% | 81 | 12,673 | 265.43% |
| QQQ240628C00369780 | 2024-06-21 3:49PM EDT | 2024-06-28 | 110.60 | 110.74 | 111.45 | +15.15 | +15.87% | 1 | 102 | 94.19% |
| QQQ240920C00369780 | 2024-06-20 12:04PM EDT | 2024-09-20 | 120.34 | 116.18 | 116.69 | 0.00 | - | 7 | 2,893 | 46.08% |
| QQQ240930C00369780 | 2024-06-12 12:03PM EDT | 2024-09-30 | 110.77 | 116.27 | 116.80 | 0.00 | - | 100 | 86 | 43.99% |
| QQQ241220C00369780 | 2024-06-21 9:53AM EDT | 2024-12-20 | 120.81 | 122.32 | 122.75 | -5.34 | -4.23% | 2 | 4,385 | 41.16% |
| QQQ250117C00369780 | 2024-06-17 12:28PM EDT | 2025-01-17 | 125.05 | 123.58 | 124.14 | 0.00 | - | 23 | 1,816 | 39.95% |
| QQQ250620C00369780 | 2024-06-14 2:52PM EDT | 2025-06-20 | 131.50 | 132.12 | 135.05 | 0.00 | - | 2 | 750 | 39.14% |
| QQQ251219C00369780 | 2024-06-21 11:59AM EDT | 2025-12-19 | 145.00 | 141.21 | 146.00 | +0.02 | +0.01% | 1 | 69 | 38.52% |
| QQQ260116C00369780 | 2024-05-31 2:47PM EDT | 2026-01-16 | 115.00 | 142.27 | 147.00 | 0.00 | - | 2 | 22 | 38.13% |
| QQQ260618C00369780 | 2024-06-13 12:22PM EDT | 2026-06-18 | 147.21 | 149.86 | 154.50 | 0.00 | - | 1 | 88 | 37.62% |
| QQQ261218C00369780 | 2024-06-21 9:52AM EDT | 2026-12-18 | 157.99 | 158.17 | 162.50 | +35.41 | +28.89% | 2 | 41 | 37.12% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00369780 | 2024-06-20 11:48AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 27,693 | 153.13% |
| QQQ240628P00369780 | 2024-06-12 10:29AM EDT | 2024-06-28 | 0.05 | 0.00 | 0.01 | 0.00 | - | 19 | 948 | 54.69% |
| QQQ240920P00369780 | 2024-06-18 11:11AM EDT | 2024-09-20 | 0.73 | 0.68 | 0.71 | +0.06 | +8.96% | 1 | 8,392 | 27.88% |
| QQQ240930P00369780 | 2024-06-12 12:36PM EDT | 2024-09-30 | 0.84 | 0.78 | 0.87 | 0.00 | - | 100 | 167 | 27.45% |
| QQQ241220P00369780 | 2024-06-21 9:46AM EDT | 2024-12-20 | 2.62 | 2.49 | 2.54 | +0.11 | +4.38% | 1 | 14,832 | 25.58% |
| QQQ250117P00369780 | 2024-06-20 3:50PM EDT | 2025-01-17 | 2.93 | 2.96 | 3.13 | 0.00 | - | 105 | 5,487 | 25.07% |
| QQQ250620P00369780 | 2024-06-21 3:59PM EDT | 2025-06-20 | 6.22 | 5.79 | 6.48 | +0.10 | +1.63% | 151 | 3,353 | 23.36% |
| QQQ251219P00369780 | 2024-06-20 1:34PM EDT | 2025-12-19 | 9.65 | 9.38 | 10.10 | 0.00 | - | 13 | 4,587 | 22.13% |
| QQQ260116P00369780 | 2024-06-20 11:59AM EDT | 2026-01-16 | 9.89 | 9.60 | 11.49 | 0.00 | - | 6 | 2,104 | 22.62% |
| QQQ260618P00369780 | 2024-06-20 12:22PM EDT | 2026-06-18 | 12.45 | 10.50 | 15.00 | 0.00 | - | 4 | 24 | 22.30% |
| QQQ261218P00369780 | 2024-06-12 3:19PM EDT | 2026-12-18 | 15.70 | 14.98 | 18.00 | 0.00 | - | 13 | 1,302 | 21.51% |
© 2024 Yahoo. All rights reserved.