Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:394.78
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00394780 | 2024-06-21 3:21PM EDT | 2024-06-21 | 85.83 | 85.99 | 86.14 | -0.86 | -0.99% | 37 | 15,942 | 207.23% |
| QQQ240628C00394780 | 2024-06-21 3:12PM EDT | 2024-06-28 | 86.07 | 85.69 | 86.47 | +16.40 | +23.54% | 1 | 223 | 73.56% |
| QQQ240920C00394780 | 2024-06-05 10:24AM EDT | 2024-09-20 | 72.05 | 92.08 | 92.56 | 0.00 | - | 1 | 1,639 | 39.14% |
| QQQ240930C00394780 | 2024-06-12 2:05PM EDT | 2024-09-30 | 86.17 | 92.22 | 92.76 | 0.00 | - | 4 | 162 | 37.53% |
| QQQ241220C00394780 | 2024-06-14 10:36AM EDT | 2024-12-20 | 96.00 | 99.41 | 99.87 | 0.00 | - | 1 | 884 | 36.46% |
| QQQ250117C00394780 | 2024-06-18 12:18PM EDT | 2025-01-17 | 104.68 | 101.04 | 101.59 | 0.00 | - | 3 | 944 | 35.68% |
| QQQ250620C00394780 | 2024-06-21 10:08AM EDT | 2025-06-20 | 111.78 | 110.93 | 113.82 | -4.12 | -3.55% | 1 | 111 | 35.80% |
| QQQ251219C00394780 | 2024-06-18 3:18PM EDT | 2025-12-19 | 126.56 | 121.24 | 126.00 | 0.00 | - | 3 | 3,973 | 35.84% |
| QQQ260116C00394780 | 2024-06-13 1:12PM EDT | 2026-01-16 | 120.00 | 122.46 | 127.00 | 0.00 | - | 1 | 4,121 | 35.48% |
| QQQ260618C00394780 | 2024-04-24 12:29PM EDT | 2026-06-18 | 91.99 | 112.86 | 117.50 | 0.00 | - | 1 | 19 | 27.09% |
| QQQ261218C00394780 | 2024-06-20 12:19PM EDT | 2026-12-18 | 144.81 | 140.13 | 144.50 | 0.00 | - | 1 | 71 | 35.29% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00394780 | 2024-06-20 3:14PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 7,617 | 115.63% |
| QQQ240628P00394780 | 2024-06-18 4:07PM EDT | 2024-06-28 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 846 | 46.48% |
| QQQ240920P00394780 | 2024-06-18 10:52AM EDT | 2024-09-20 | 1.14 | 1.20 | 1.24 | 0.00 | - | 39 | 2,250 | 24.40% |
| QQQ240930P00394780 | 2024-06-17 2:36PM EDT | 2024-09-30 | 1.41 | 1.40 | 1.50 | 0.00 | - | 10 | 126 | 24.13% |
| QQQ241220P00394780 | 2024-06-14 3:09PM EDT | 2024-12-20 | 4.01 | 3.94 | 3.99 | 0.00 | - | 43 | 5,489 | 23.07% |
| QQQ250117P00394780 | 2024-06-20 3:01PM EDT | 2025-01-17 | 4.73 | 4.60 | 4.83 | 0.00 | - | 1 | 11,856 | 22.75% |
| QQQ250620P00394780 | 2024-06-20 3:34PM EDT | 2025-06-20 | 9.11 | 8.40 | 9.36 | +0.23 | +2.59% | 10 | 3,363 | 21.66% |
| QQQ251219P00394780 | 2024-06-18 1:35PM EDT | 2025-12-19 | 12.59 | 12.74 | 13.98 | 0.00 | - | 205 | 1,479 | 20.80% |
| QQQ260116P00394780 | 2024-06-18 10:06AM EDT | 2026-01-16 | 12.80 | 13.04 | 15.27 | 0.00 | - | 2 | 859 | 21.08% |
| QQQ260618P00394780 | 2024-06-13 12:26PM EDT | 2026-06-18 | 17.00 | 14.50 | 19.00 | 0.00 | - | 3 | 15 | 20.70% |
| QQQ261218P00394780 | 2024-06-10 2:32PM EDT | 2026-12-18 | 22.52 | 19.45 | 22.50 | 0.00 | - | 20 | 20 | 20.10% |
© 2024 Yahoo. All rights reserved.