Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00400000 | 2024-06-21 3:48PM EDT | 2024-06-21 | 80.35 | 80.73 | 80.93 | -1.70 | -2.07% | 118 | 6,208 | 194.73% |
| QQQ240628C00400000 | 2024-06-21 3:21PM EDT | 2024-06-28 | 80.64 | 80.50 | 81.25 | -0.15 | -0.19% | 9 | 188 | 69.68% |
| QQQ240705C00400000 | 2024-06-21 3:46PM EDT | 2024-07-05 | 80.72 | 80.74 | 81.33 | -1.08 | -1.32% | 5 | 15 | 52.93% |
| QQQ240712C00400000 | 2024-06-21 3:45PM EDT | 2024-07-12 | 81.35 | 81.29 | 81.85 | -3.95 | -4.63% | 2 | 2 | 50.35% |
| QQQ240719C00400000 | 2024-06-21 3:12PM EDT | 2024-07-19 | 81.95 | 81.72 | 82.28 | -1.05 | -1.27% | 32 | 864 | 46.31% |
| QQQ240726C00400000 | 2024-06-21 3:41PM EDT | 2024-07-26 | 82.25 | 82.26 | 82.87 | -2.95 | -3.46% | 7 | 44 | 44.26% |
| QQQ240816C00400000 | 2024-06-21 3:28PM EDT | 2024-08-16 | 84.14 | 84.01 | 84.53 | -1.56 | -1.82% | 20 | 1,393 | 40.28% |
| QQQ240920C00400000 | 2024-06-21 3:28PM EDT | 2024-09-20 | 87.24 | 87.08 | 87.65 | -0.57 | -0.65% | 76 | 2,162 | 37.89% |
| QQQ240930C00400000 | 2024-06-21 2:25PM EDT | 2024-09-30 | 87.26 | 87.26 | 87.78 | -0.93 | -1.05% | 26 | 178 | 36.20% |
| QQQ241018C00400000 | 2024-06-21 2:26PM EDT | 2024-10-18 | 88.83 | 88.89 | 89.38 | -1.42 | -1.57% | 1 | 1,290 | 35.83% |
| QQQ241115C00400000 | 2024-06-20 10:42AM EDT | 2024-11-15 | 95.70 | 91.61 | 92.08 | 0.00 | - | 10 | 107 | 35.74% |
| QQQ241220C00400000 | 2024-06-21 1:30PM EDT | 2024-12-20 | 94.28 | 94.67 | 95.16 | -1.71 | -1.78% | 8 | 702 | 35.50% |
| QQQ241231C00400000 | 2024-06-21 3:04PM EDT | 2024-12-31 | 95.19 | 94.94 | 95.47 | -3.71 | -3.75% | 2 | 264 | 34.79% |
| QQQ250117C00400000 | 2023-12-26 4:25PM EDT | 2025-01-17 | 51.00 | 0.00 | 0.00 | 0.00 | - | 45 | 2,665 | 0.00% |
| QQQ250321C00400000 | 2024-06-21 3:08PM EDT | 2025-03-21 | 101.59 | 101.46 | 102.15 | -4.03 | -3.82% | 40 | 268 | 34.81% |
| QQQ250331C00400000 | 2024-06-14 12:50PM EDT | 2025-03-31 | 99.00 | 101.65 | 102.40 | 0.00 | - | 7 | 9 | 34.39% |
| QQQ250620C00400000 | 2023-12-26 1:38PM EDT | 2025-06-20 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,597 | 0.00% |
| QQQ251219C00400000 | 2023-12-26 4:26PM EDT | 2025-12-19 | 70.51 | 0.00 | 0.00 | 0.00 | - | 11 | 483 | 0.00% |
| QQQ260116C00400000 | 2024-06-20 1:07PM EDT | 2026-01-16 | 118.56 | 118.43 | 123.00 | 0.00 | - | 1 | 59 | 34.98% |
| QQQ260618C00400000 | 2024-06-21 10:22AM EDT | 2026-06-18 | 128.50 | 126.98 | 131.50 | +3.74 | +3.00% | 2 | 35 | 34.91% |
| QQQ261218C00400000 | 2024-06-20 1:32PM EDT | 2026-12-18 | 136.00 | 136.28 | 140.50 | 0.00 | - | 1 | 145 | 34.79% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00400000 | 2024-06-21 1:34PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 58,222 | 109.38% |
| QQQ240628P00400000 | 2024-06-21 3:46PM EDT | 2024-06-28 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 75 | 5,635 | 43.75% |
| QQQ240705P00400000 | 2024-06-21 3:29PM EDT | 2024-07-05 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 267 | 587 | 35.74% |
| QQQ240712P00400000 | 2024-06-21 11:40AM EDT | 2024-07-12 | 0.17 | 0.15 | 0.16 | -0.01 | -5.56% | 27 | 210 | 33.35% |
| QQQ240719P00400000 | 2024-06-21 3:37PM EDT | 2024-07-19 | 0.23 | 0.23 | 0.24 | -0.05 | -17.86% | 387 | 24,107 | 30.76% |
| QQQ240726P00400000 | 2024-06-21 4:07PM EDT | 2024-07-26 | 0.31 | 0.30 | 0.32 | -0.08 | -20.51% | 502 | 2,758 | 28.81% |
| QQQ240816P00400000 | 2024-06-21 4:00PM EDT | 2024-08-16 | 0.61 | 0.59 | 0.61 | -0.04 | -6.15% | 258 | 17,068 | 25.50% |
| QQQ240920P00400000 | 2024-06-21 3:06PM EDT | 2024-09-20 | 1.39 | 1.36 | 1.40 | -0.01 | -0.71% | 381 | 49,167 | 23.68% |
| QQQ240930P00400000 | 2024-06-21 4:07PM EDT | 2024-09-30 | 1.62 | 1.59 | 1.69 | +0.14 | +9.46% | 28 | 1,220 | 23.46% |
| QQQ241018P00400000 | 2024-06-21 2:56PM EDT | 2024-10-18 | 2.24 | 2.17 | 2.21 | +0.06 | +2.75% | 26 | 8,786 | 23.07% |
| QQQ241115P00400000 | 2024-06-21 2:37PM EDT | 2024-11-15 | 3.36 | 3.24 | 3.32 | +0.01 | +0.30% | 22 | 1,166 | 23.12% |
| QQQ241220P00400000 | 2024-06-21 3:39PM EDT | 2024-12-20 | 4.39 | 4.34 | 4.41 | +0.11 | +2.57% | 211 | 36,889 | 22.59% |
| QQQ241231P00400000 | 2024-06-21 2:56PM EDT | 2024-12-31 | 4.72 | 4.57 | 4.75 | +0.08 | +1.72% | 8 | 1,574 | 22.45% |
| QQQ250117P00400000 | 2023-12-26 4:40PM EDT | 2025-01-17 | 22.85 | 0.00 | 0.00 | 0.00 | - | 42 | 1,105 | 6.25% |
| QQQ250321P00400000 | 2024-06-21 3:14PM EDT | 2025-03-21 | 7.06 | 6.76 | 7.14 | +0.26 | +3.82% | 39 | 8,668 | 21.62% |
| QQQ250331P00400000 | 2024-06-21 2:19PM EDT | 2025-03-31 | 7.33 | 7.07 | 7.43 | +0.04 | +0.55% | 2 | 1,571 | 21.54% |
| QQQ250620P00400000 | 2023-12-26 2:25PM EDT | 2025-06-20 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,474 | 3.13% |
| QQQ251219P00400000 | 2023-12-26 4:34PM EDT | 2025-12-19 | 32.30 | 0.00 | 0.00 | 0.00 | - | 2 | 236 | 3.13% |
| QQQ260116P00400000 | 2024-06-21 12:45PM EDT | 2026-01-16 | 14.81 | 13.26 | 16.03 | +0.85 | +6.09% | 106 | 933 | 20.67% |
| QQQ260618P00400000 | 2024-06-11 1:21PM EDT | 2026-06-18 | 19.55 | 15.50 | 20.00 | 0.00 | - | 3 | 11 | 20.40% |
| QQQ261218P00400000 | 2024-06-21 12:03PM EDT | 2026-12-18 | 21.67 | 19.25 | 23.50 | +0.47 | +2.22% | 4 | 4,218 | 19.78% |
© 2024 Yahoo. All rights reserved.