Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:379.78
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00379780 | 2024-06-21 3:39PM EDT | 2024-06-21 | 101.03 | 100.98 | 101.13 | -0.82 | -0.81% | 35 | 14,077 | 240.63% |
| QQQ240628C00379780 | 2024-06-21 1:47PM EDT | 2024-06-28 | 100.23 | 100.70 | 101.45 | +0.23 | +0.23% | 10 | 430 | 85.52% |
| QQQ240920C00379780 | 2024-06-21 10:35AM EDT | 2024-09-20 | 105.45 | 106.50 | 107.03 | -4.68 | -4.25% | 1 | 7,838 | 43.32% |
| QQQ240930C00379780 | 2024-03-14 12:44PM EDT | 2024-09-30 | 74.80 | 72.70 | 73.21 | 0.00 | - | 9 | 69 | 0.00% |
| QQQ241220C00379780 | 2024-06-17 12:33PM EDT | 2024-12-20 | 114.80 | 113.13 | 113.62 | 0.00 | - | 41 | 4,690 | 39.36% |
| QQQ250117C00379780 | 2024-06-21 2:06PM EDT | 2025-01-17 | 113.78 | 114.46 | 115.04 | -5.47 | -4.59% | 1 | 3,461 | 38.21% |
| QQQ250620C00379780 | 2024-06-20 2:26PM EDT | 2025-06-20 | 126.19 | 123.67 | 126.61 | 0.00 | - | 8 | 1,178 | 37.88% |
| QQQ251219C00379780 | 2024-06-21 3:25PM EDT | 2025-12-19 | 135.79 | 134.00 | 137.98 | +3.81 | +2.89% | 1 | 1,307 | 37.47% |
| QQQ260116C00379780 | 2024-06-05 1:59PM EDT | 2026-01-16 | 119.90 | 134.24 | 139.00 | 0.00 | - | 16 | 1,202 | 37.10% |
| QQQ260618C00379780 | 2024-06-05 11:55AM EDT | 2026-06-18 | 127.59 | 142.29 | 147.00 | 0.00 | - | 4 | 60 | 36.81% |
| QQQ261218C00379780 | 2024-06-21 10:12AM EDT | 2026-12-18 | 152.51 | 150.90 | 155.50 | -2.42 | -1.56% | 1 | 77 | 36.49% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00379780 | 2024-06-21 9:36AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 36,019 | 137.50% |
| QQQ240628P00379780 | 2024-06-21 1:02PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 114 | 607 | 51.56% |
| QQQ240920P00379780 | 2024-06-21 9:58AM EDT | 2024-09-20 | 0.95 | 0.85 | 0.88 | +0.13 | +15.85% | 1 | 19,649 | 26.45% |
| QQQ240930P00379780 | 2024-06-18 12:40PM EDT | 2024-09-30 | 0.97 | 0.98 | 1.07 | 0.00 | - | 1 | 63 | 26.07% |
| QQQ241220P00379780 | 2024-06-21 10:24AM EDT | 2024-12-20 | 3.14 | 2.99 | 3.03 | +0.46 | +17.16% | 1 | 10,510 | 24.55% |
| QQQ250117P00379780 | 2024-06-21 12:50PM EDT | 2025-01-17 | 3.76 | 3.52 | 3.72 | +0.10 | +2.73% | 4 | 10,463 | 24.13% |
| QQQ250620P00379780 | 2024-06-21 1:37PM EDT | 2025-06-20 | 7.28 | 6.73 | 7.30 | +0.20 | +2.82% | 6 | 8,234 | 22.46% |
| QQQ251219P00379780 | 2024-06-18 2:37PM EDT | 2025-12-19 | 10.64 | 10.63 | 11.82 | 0.00 | - | 174 | 3,948 | 21.80% |
| QQQ260116P00379780 | 2024-06-20 12:28PM EDT | 2026-01-16 | 11.42 | 10.45 | 12.83 | 0.00 | - | 13 | 542 | 21.96% |
| QQQ260618P00379780 | 2024-06-21 12:52PM EDT | 2026-06-18 | 14.54 | 12.00 | 16.50 | -3.71 | -20.33% | 2 | 48 | 21.65% |
| QQQ261218P00379780 | 2024-06-12 4:00PM EDT | 2026-12-18 | 17.28 | 16.80 | 19.50 | 0.00 | - | 1 | 271 | 20.85% |
© 2024 Yahoo. All rights reserved.