Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:399.78
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00399780 | 2024-06-21 3:58PM EDT | 2024-06-21 | 80.56 | 80.84 | 80.98 | -1.89 | -2.29% | 29 | 38,080 | 187.11% |
| QQQ240628C00399780 | 2024-06-21 2:14PM EDT | 2024-06-28 | 80.47 | 80.55 | 81.25 | -6.53 | -7.51% | 3 | 489 | 65.89% |
| QQQ240920C00399780 | 2024-06-21 12:56PM EDT | 2024-09-20 | 87.47 | 87.16 | 87.66 | -1.45 | -1.63% | 1 | 5,308 | 37.58% |
| QQQ240930C00399780 | 2024-06-20 2:05PM EDT | 2024-09-30 | 89.20 | 87.33 | 87.84 | 0.00 | - | 11 | 51 | 36.00% |
| QQQ241220C00399780 | 2024-06-20 1:06PM EDT | 2024-12-20 | 95.12 | 94.80 | 95.28 | 0.00 | - | 6 | 7,910 | 35.45% |
| QQQ250117C00399780 | 2024-06-21 3:37PM EDT | 2025-01-17 | 96.99 | 96.45 | 96.99 | +0.28 | +0.29% | 9 | 3,278 | 34.69% |
| QQQ250620C00399780 | 2024-06-21 9:54AM EDT | 2025-06-20 | 106.35 | 106.75 | 109.65 | -4.77 | -4.29% | 1 | 2,766 | 35.15% |
| QQQ251219C00399780 | 2024-06-18 12:10PM EDT | 2025-12-19 | 123.83 | 117.16 | 122.00 | 0.00 | - | 15 | 1,472 | 35.28% |
| QQQ260116C00399780 | 2024-05-21 3:58PM EDT | 2026-01-16 | 100.10 | 119.14 | 124.00 | 0.00 | - | 8 | 1,039 | 35.43% |
| QQQ260618C00399780 | 2024-06-14 10:25AM EDT | 2026-06-18 | 127.89 | 127.10 | 131.50 | 0.00 | - | 1 | 70 | 34.85% |
| QQQ261218C00399780 | 2024-06-20 10:41AM EDT | 2026-12-18 | 140.18 | 136.40 | 140.50 | 0.00 | - | 5 | 277 | 34.74% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00399780 | 2024-06-20 11:38AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 32,552 | 109.38% |
| QQQ240628P00399780 | 2024-06-21 3:44PM EDT | 2024-06-28 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 8 | 2,870 | 43.75% |
| QQQ240920P00399780 | 2024-06-21 3:17PM EDT | 2024-09-20 | 1.38 | 1.36 | 1.40 | +0.13 | +10.40% | 23 | 9,791 | 23.73% |
| QQQ240930P00399780 | 2024-06-18 10:24AM EDT | 2024-09-30 | 1.55 | 1.58 | 1.69 | 0.00 | - | 1 | 998 | 23.52% |
| QQQ241220P00399780 | 2024-06-21 1:42PM EDT | 2024-12-20 | 4.48 | 4.33 | 4.40 | +0.48 | +12.00% | 682 | 8,922 | 22.62% |
| QQQ250117P00399780 | 2024-06-21 12:07PM EDT | 2025-01-17 | 5.09 | 5.08 | 5.29 | +0.05 | +0.99% | 21 | 20,900 | 22.32% |
| QQQ250620P00399780 | 2024-06-21 10:28AM EDT | 2025-06-20 | 9.58 | 9.02 | 10.02 | +0.28 | +3.01% | 45 | 13,287 | 21.29% |
| QQQ251219P00399780 | 2024-06-17 3:56PM EDT | 2025-12-19 | 13.30 | 13.31 | 14.88 | 0.00 | - | 9 | 6,688 | 20.53% |
| QQQ260116P00399780 | 2024-06-12 1:55PM EDT | 2026-01-16 | 14.22 | 13.22 | 15.99 | 0.00 | - | 5 | 228 | 20.68% |
| QQQ260618P00399780 | 2024-06-20 1:41PM EDT | 2026-06-18 | 17.93 | 15.50 | 20.00 | 0.00 | - | 14 | 45 | 20.43% |
| QQQ261218P00399780 | 2024-06-17 11:19AM EDT | 2026-12-18 | 21.08 | 20.43 | 23.50 | +0.34 | +1.64% | 2 | 1,743 | 19.81% |
© 2024 Yahoo. All rights reserved.