Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:424.78
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00424780 | 2024-06-21 3:25PM EDT | 2024-06-21 | 55.99 | 55.98 | 56.13 | -1.05 | -1.84% | 13 | 14,858 | 140.38% |
| QQQ240628C00424780 | 2024-06-21 3:24PM EDT | 2024-06-28 | 56.20 | 55.67 | 56.52 | -3.65 | -6.10% | 10 | 2,535 | 50.22% |
| QQQ240920C00424780 | 2024-06-21 3:06PM EDT | 2024-09-20 | 63.99 | 63.94 | 64.42 | +0.21 | +0.33% | 9 | 1,019 | 31.59% |
| QQQ240930C00424780 | 2024-06-21 11:20AM EDT | 2024-09-30 | 65.25 | 64.23 | 64.72 | +0.03 | +0.05% | 2 | 269 | 30.42% |
| QQQ241220C00424780 | 2024-06-21 10:17AM EDT | 2024-12-20 | 73.27 | 73.17 | 73.64 | +17.17 | +30.61% | 2 | 7,870 | 31.37% |
| QQQ250117C00424780 | 2024-06-21 1:48PM EDT | 2025-01-17 | 74.70 | 75.20 | 75.75 | -1.55 | -2.03% | 3 | 2,495 | 31.00% |
| QQQ250620C00424780 | 2024-06-21 10:01AM EDT | 2025-06-20 | 87.54 | 86.96 | 89.77 | -4.56 | -4.95% | 9 | 1,320 | 32.24% |
| QQQ251219C00424780 | 2024-06-17 2:42PM EDT | 2025-12-19 | 105.61 | 98.54 | 103.50 | 0.00 | - | 2 | 1,260 | 33.04% |
| QQQ260116C00424780 | 2024-06-21 1:03PM EDT | 2026-01-16 | 103.02 | 99.94 | 104.50 | -4.24 | -3.95% | 3 | 2,395 | 32.69% |
| QQQ260618C00424780 | 2024-05-31 10:20AM EDT | 2026-06-18 | 87.40 | 109.33 | 114.00 | 0.00 | - | 1 | 14 | 33.03% |
| QQQ261218C00424780 | 2024-06-18 12:06PM EDT | 2026-12-18 | 124.05 | 119.36 | 123.50 | 0.00 | - | 9 | 105 | 33.07% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00424780 | 2024-06-21 9:51AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 13,592 | 75.00% |
| QQQ240628P00424780 | 2024-06-17 1:01PM EDT | 2024-06-28 | 0.11 | 0.02 | 0.03 | 0.00 | - | 22 | 1,447 | 31.64% |
| QQQ240920P00424780 | 2024-06-20 11:15AM EDT | 2024-09-20 | 2.39 | 2.64 | 2.67 | 0.00 | - | 3 | 2,255 | 20.54% |
| QQQ240930P00424780 | 2024-06-21 10:33AM EDT | 2024-09-30 | 3.31 | 3.00 | 3.13 | +0.25 | +8.17% | 1 | 696 | 20.46% |
| QQQ241220P00424780 | 2024-06-21 3:44PM EDT | 2024-12-20 | 7.02 | 6.93 | 6.99 | -0.14 | -1.96% | 4 | 193,977 | 20.19% |
| QQQ250117P00424780 | 2024-06-20 3:13PM EDT | 2025-01-17 | 8.07 | 7.92 | 8.18 | 0.00 | - | 27 | 8,781 | 20.03% |
| QQQ250620P00424780 | 2024-06-21 9:30AM EDT | 2025-06-20 | 13.54 | 13.00 | 14.06 | +0.20 | +1.50% | 1 | 4,076 | 19.46% |
| QQQ251219P00424780 | 2024-06-20 1:41PM EDT | 2025-12-19 | 18.98 | 18.34 | 19.73 | 0.00 | - | 15 | 4,534 | 18.95% |
| QQQ260116P00424780 | 2024-06-17 3:09PM EDT | 2026-01-16 | 18.01 | 17.95 | 20.94 | 0.00 | - | 10 | 55 | 19.10% |
| QQQ260618P00424780 | 2024-06-05 3:51PM EDT | 2026-06-18 | 25.98 | 20.50 | 25.50 | 0.00 | - | 12 | 19 | 19.01% |
| QQQ261218P00424780 | 2024-06-18 12:26PM EDT | 2026-12-18 | 26.46 | 25.90 | 29.00 | 0.00 | - | 4 | 1,603 | 18.36% |
© 2024 Yahoo. All rights reserved.