Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:374.78
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00374780 | 2024-06-21 3:45PM EDT | 2024-06-21 | 105.99 | 105.75 | 105.89 | -0.46 | -0.43% | 9 | 7,560 | 234.57% |
| QQQ240628C00374780 | 2024-06-17 1:19PM EDT | 2024-06-28 | 109.58 | 105.52 | 106.23 | 0.00 | - | 1 | 136 | 84.52% |
| QQQ240920C00374780 | 2024-06-20 1:32PM EDT | 2024-09-20 | 111.17 | 111.12 | 111.65 | 0.00 | - | 2 | 2,395 | 44.24% |
| QQQ240930C00374780 | 2024-06-21 12:34PM EDT | 2024-09-30 | 112.64 | 111.27 | 111.79 | +27.11 | +31.70% | 1 | 21 | 42.31% |
| QQQ241220C00374780 | 2024-06-10 3:34PM EDT | 2024-12-20 | 102.85 | 117.52 | 117.99 | 0.00 | - | 4 | 8,303 | 40.03% |
| QQQ250117C00374780 | 2024-06-21 2:59PM EDT | 2025-01-17 | 118.56 | 118.83 | 119.39 | -4.66 | -3.78% | 13 | 1,291 | 38.86% |
| QQQ250620C00374780 | 2024-06-21 9:45AM EDT | 2025-06-20 | 128.33 | 127.76 | 130.58 | -3.79 | -2.87% | 2 | 2,141 | 38.33% |
| QQQ251219C00374780 | 2024-06-12 10:28AM EDT | 2025-12-19 | 133.99 | 137.00 | 141.98 | 0.00 | - | 3 | 382 | 37.99% |
| QQQ260116C00374780 | 2024-06-17 10:16AM EDT | 2026-01-16 | 139.67 | 138.08 | 142.50 | 0.00 | - | 4 | 30 | 37.34% |
| QQQ260618C00374780 | 2024-06-20 11:16AM EDT | 2026-06-18 | 152.72 | 145.97 | 150.50 | 0.00 | - | 1 | 22 | 37.10% |
| QQQ261218C00374780 | 2024-06-20 11:55AM EDT | 2026-12-18 | 161.01 | 154.44 | 159.00 | 0.00 | - | 1 | 54 | 36.81% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00374780 | 2024-06-21 9:36AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 14,743 | 143.75% |
| QQQ240628P00374780 | 2024-06-20 2:35PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.01 | 0.00 | - | 54 | 496 | 51.56% |
| QQQ240920P00374780 | 2024-06-20 3:05PM EDT | 2024-09-20 | 0.84 | 0.76 | 0.79 | 0.00 | - | 2 | 15,511 | 27.17% |
| QQQ240930P00374780 | 2024-06-12 9:36AM EDT | 2024-09-30 | 0.97 | 0.87 | 0.96 | 0.00 | - | 3 | 138 | 26.74% |
| QQQ241220P00374780 | 2024-06-14 2:07PM EDT | 2024-12-20 | 2.82 | 2.74 | 2.78 | 0.00 | - | 1 | 9,544 | 25.08% |
| QQQ250117P00374780 | 2024-06-21 2:59PM EDT | 2025-01-17 | 3.42 | 3.24 | 3.41 | +0.07 | +2.09% | 110 | 14,423 | 24.60% |
| QQQ250620P00374780 | 2024-06-20 3:14PM EDT | 2025-06-20 | 6.50 | 6.25 | 7.16 | 0.00 | - | 4 | 4,465 | 23.21% |
| QQQ251219P00374780 | 2024-06-20 10:31AM EDT | 2025-12-19 | 10.00 | 10.02 | 10.80 | 0.00 | - | 2 | 3,875 | 21.86% |
| QQQ260116P00374780 | 2024-06-20 11:22AM EDT | 2026-01-16 | 10.44 | 9.86 | 12.15 | 0.00 | - | 2 | 1,199 | 22.29% |
| QQQ260618P00374780 | 2024-06-11 2:25PM EDT | 2026-06-18 | 14.11 | 11.00 | 16.00 | 0.00 | - | 1 | 5 | 22.13% |
| QQQ261218P00374780 | 2024-06-20 11:05AM EDT | 2026-12-18 | 16.33 | 15.95 | 19.00 | 0.00 | - | 1 | 302 | 21.31% |
© 2024 Yahoo. All rights reserved.