Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:384.78
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00384780 | 2024-06-21 4:01PM EDT | 2024-06-21 | 95.69 | 95.92 | 96.05 | -0.79 | -0.82% | 27 | 20,149 | 224.81% |
| QQQ240628C00384780 | 2024-06-20 11:49AM EDT | 2024-06-28 | 99.94 | 95.75 | 96.46 | 0.00 | - | 4 | 82 | 82.10% |
| QQQ240920C00384780 | 2024-06-20 1:06PM EDT | 2024-09-20 | 102.12 | 101.68 | 102.20 | 0.00 | - | 1 | 3,526 | 41.93% |
| QQQ240930C00384780 | 2024-06-12 11:57AM EDT | 2024-09-30 | 100.68 | 101.79 | 102.31 | +4.20 | +4.35% | 4 | 453 | 40.03% |
| QQQ241220C00384780 | 2024-06-12 2:17PM EDT | 2024-12-20 | 103.06 | 108.48 | 108.96 | 0.00 | - | 1 | 9,734 | 38.32% |
| QQQ250117C00384780 | 2024-06-21 9:57AM EDT | 2025-01-17 | 108.78 | 109.94 | 110.54 | -5.14 | -4.51% | 3 | 1,659 | 37.36% |
| QQQ250620C00384780 | 2024-06-17 2:59PM EDT | 2025-06-20 | 125.55 | 119.31 | 122.21 | 0.00 | - | 16 | 1,383 | 37.10% |
| QQQ251219C00384780 | 2024-06-07 2:14PM EDT | 2025-12-19 | 115.92 | 129.12 | 134.00 | 0.00 | - | 20 | 643 | 36.94% |
| QQQ260116C00384780 | 2024-06-20 10:41AM EDT | 2026-01-16 | 136.25 | 130.28 | 135.00 | 0.00 | - | 1 | 512 | 36.57% |
| QQQ260618C00384780 | 2024-03-26 11:12AM EDT | 2026-06-18 | 118.17 | 92.00 | 96.89 | 0.00 | - | 1 | 16 | 9.86% |
| QQQ261218C00384780 | 2024-06-21 9:32AM EDT | 2026-12-18 | 149.29 | 147.16 | 151.50 | +0.27 | +0.18% | 1 | 35 | 35.96% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00384780 | 2024-06-20 10:26AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21,092 | 131.25% |
| QQQ240628P00384780 | 2024-06-21 11:35AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 42 | 293 | 49.22% |
| QQQ240920P00384780 | 2024-06-21 9:43AM EDT | 2024-09-20 | 1.04 | 0.95 | 0.98 | +0.13 | +14.29% | 1 | 5,800 | 25.75% |
| QQQ240930P00384780 | 2024-06-20 12:50PM EDT | 2024-09-30 | 1.16 | 1.10 | 1.19 | 0.00 | - | 28 | 134 | 25.40% |
| QQQ241220P00384780 | 2024-06-20 2:36PM EDT | 2024-12-20 | 3.26 | 3.28 | 3.33 | 0.00 | - | 101 | 7,288 | 24.07% |
| QQQ250117P00384780 | 2024-06-20 10:09AM EDT | 2025-01-17 | 3.67 | 3.87 | 4.05 | 0.00 | - | 2 | 8,936 | 23.65% |
| QQQ250620P00384780 | 2024-06-21 3:52PM EDT | 2025-06-20 | 7.74 | 7.26 | 8.18 | +0.09 | +1.18% | 8 | 3,443 | 22.42% |
| QQQ251219P00384780 | 2024-06-20 11:43AM EDT | 2025-12-19 | 10.90 | 11.11 | 12.52 | 0.00 | - | 1 | 5,104 | 21.48% |
| QQQ260116P00384780 | 2024-06-04 10:19AM EDT | 2026-01-16 | 15.34 | 11.39 | 13.69 | 0.00 | - | 27 | 1,724 | 21.72% |
| QQQ260618P00384780 | 2024-06-07 2:15PM EDT | 2026-06-18 | 17.75 | 12.50 | 17.50 | 0.00 | - | 5 | 102 | 21.45% |
| QQQ261218P00384780 | 2024-06-10 1:39PM EDT | 2026-12-18 | 20.27 | 17.66 | 20.50 | 0.00 | - | 2 | 66 | 20.61% |
© 2024 Yahoo. All rights reserved.