Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:389.78
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00389780 | 2024-06-21 3:53PM EDT | 2024-06-21 | 91.10 | 90.59 | 90.73 | -0.54 | -0.59% | 26 | 13,718 | 187.89% |
| QQQ240628C00389780 | 2024-06-21 3:17PM EDT | 2024-06-28 | 91.16 | 90.29 | 91.12 | +2.85 | +3.23% | 1 | 371 | 68.02% |
| QQQ240920C00389780 | 2024-06-21 1:35PM EDT | 2024-09-20 | 95.77 | 96.58 | 97.09 | +1.95 | +2.08% | 3 | 976 | 39.97% |
| QQQ240930C00389780 | 2024-06-06 10:05AM EDT | 2024-09-30 | 80.93 | 96.62 | 97.13 | 0.00 | - | 66 | 72 | 38.03% |
| QQQ241220C00389780 | 2024-06-13 12:37PM EDT | 2024-12-20 | 104.02 | 103.68 | 104.16 | +5.02 | +5.07% | 1 | 2,937 | 37.11% |
| QQQ250117C00389780 | 2024-06-21 2:15PM EDT | 2025-01-17 | 105.25 | 105.16 | 105.71 | -0.60 | -0.57% | 2 | 1,633 | 36.17% |
| QQQ250620C00389780 | 2024-06-21 12:41PM EDT | 2025-06-20 | 117.80 | 114.96 | 117.76 | +0.25 | +0.21% | 2 | 1,049 | 36.28% |
| QQQ251219C00389780 | 2024-06-21 3:30PM EDT | 2025-12-19 | 127.61 | 125.00 | 129.85 | +3.91 | +3.16% | 3 | 2,902 | 36.32% |
| QQQ260116C00389780 | 2024-06-18 10:30AM EDT | 2026-01-16 | 131.80 | 126.03 | 130.50 | 0.00 | - | 14 | 2,610 | 35.76% |
| QQQ260618C00389780 | 2024-05-23 10:03AM EDT | 2026-06-18 | 118.00 | 134.39 | 139.00 | 0.00 | - | 2 | 35 | 35.73% |
| QQQ261218C00389780 | 2024-06-06 10:28AM EDT | 2026-12-18 | 131.87 | 143.36 | 147.50 | 0.00 | - | 4 | 57 | 35.42% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00389780 | 2024-06-21 9:38AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 24,130 | 125.00% |
| QQQ240628P00389780 | 2024-06-21 3:25PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 6 | 653 | 46.09% |
| QQQ240920P00389780 | 2024-06-21 11:54AM EDT | 2024-09-20 | 1.08 | 1.07 | 1.11 | +0.05 | +4.85% | 29 | 2,105 | 25.10% |
| QQQ240930P00389780 | 2024-06-18 1:06PM EDT | 2024-09-30 | 1.19 | 1.24 | 1.33 | 0.00 | - | 1 | 71 | 24.74% |
| QQQ241220P00389780 | 2024-06-20 3:07PM EDT | 2024-12-20 | 3.65 | 3.61 | 3.66 | 0.00 | - | 107 | 15,206 | 23.60% |
| QQQ250117P00389780 | 2024-06-21 2:06PM EDT | 2025-01-17 | 4.44 | 4.27 | 4.44 | +0.05 | +1.14% | 10 | 9,711 | 23.23% |
| QQQ250620P00389780 | 2024-06-21 11:53AM EDT | 2025-06-20 | 8.10 | 7.80 | 8.50 | 0.00 | - | 1 | 5,480 | 21.81% |
| QQQ251219P00389780 | 2024-06-20 3:13PM EDT | 2025-12-19 | 12.46 | 11.82 | 13.29 | 0.00 | - | 7 | 1,797 | 21.18% |
| QQQ260116P00389780 | 2024-06-18 3:44PM EDT | 2026-01-16 | 12.30 | 12.08 | 14.36 | 0.00 | - | 10 | 684 | 21.34% |
| QQQ260618P00389780 | 2024-06-18 12:32PM EDT | 2026-06-18 | 15.24 | 13.50 | 18.45 | 0.00 | - | 4 | 44 | 21.19% |
| QQQ261218P00389780 | 2024-06-13 12:00PM EDT | 2026-12-18 | 19.83 | 18.59 | 21.50 | 0.00 | - | 9 | 208 | 20.36% |
© 2024 Yahoo. All rights reserved.