Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:425.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00425000 | 2024-06-21 3:56PM EDT | 2024-06-21 | 55.58 | 55.62 | 55.75 | -0.83 | -1.47% | 144 | 23,055 | 133.01% |
| QQQ240625C00425000 | 2024-06-14 10:09AM EDT | 2024-06-25 | 52.75 | 55.10 | 56.11 | 0.00 | - | - | 1 | 57.62% |
| QQQ240628C00425000 | 2024-06-20 2:39PM EDT | 2024-06-28 | 56.68 | 55.18 | 56.07 | 0.00 | - | 28 | 128 | 52.69% |
| QQQ240705C00425000 | 2024-06-21 3:24PM EDT | 2024-07-05 | 56.16 | 55.66 | 56.23 | -3.96 | -6.59% | 25 | 6 | 39.91% |
| QQQ240712C00425000 | 2024-06-21 3:12PM EDT | 2024-07-12 | 56.63 | 56.26 | 56.81 | -2.85 | -4.79% | 37 | 24 | 36.60% |
| QQQ240719C00425000 | 2024-06-21 2:19PM EDT | 2024-07-19 | 56.98 | 56.84 | 57.49 | -1.19 | -2.05% | 26 | 2,810 | 34.97% |
| QQQ240726C00425000 | 2024-06-21 2:00PM EDT | 2024-07-26 | 57.06 | 57.54 | 58.13 | -1.74 | -2.96% | 11 | 8 | 33.70% |
| QQQ240816C00425000 | 2024-06-21 3:44PM EDT | 2024-08-16 | 60.09 | 59.74 | 60.21 | +0.69 | +1.16% | 89 | 767 | 31.89% |
| QQQ240920C00425000 | 2024-06-21 3:06PM EDT | 2024-09-20 | 63.77 | 63.49 | 63.97 | -3.86 | -5.71% | 36 | 1,631 | 31.17% |
| QQQ240930C00425000 | 2023-12-26 11:29AM EDT | 2024-09-30 | 26.73 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 0.00% |
| QQQ241018C00425000 | 2024-06-20 12:44PM EDT | 2024-10-18 | 67.40 | 65.81 | 66.27 | 0.00 | - | 5 | 345 | 30.23% |
| QQQ241115C00425000 | 2024-06-21 10:40AM EDT | 2024-11-15 | 69.11 | 69.20 | 69.64 | +5.57 | +8.77% | 24 | 1,052 | 30.88% |
| QQQ241220C00425000 | 2024-06-21 3:31PM EDT | 2024-12-20 | 72.95 | 72.83 | 73.27 | -3.59 | -4.69% | 3 | 1,272 | 31.17% |
| QQQ241231C00425000 | 2024-06-12 2:54PM EDT | 2024-12-31 | 67.06 | 73.15 | 73.64 | 0.00 | - | 1 | 110 | 30.60% |
| QQQ250117C00425000 | 2023-12-26 4:31PM EDT | 2025-01-17 | 36.05 | 0.00 | 0.00 | 0.00 | - | 50 | 1,540 | 0.00% |
| QQQ250321C00425000 | 2024-06-17 3:31PM EDT | 2025-03-21 | 80.04 | 80.50 | 81.17 | -5.86 | -6.82% | 1 | 1,137 | 31.24% |
| QQQ250331C00425000 | 2024-06-14 3:07PM EDT | 2025-03-31 | 79.25 | 80.79 | 81.55 | 0.00 | - | 1 | 7 | 30.95% |
| QQQ250620C00425000 | 2023-12-26 4:35PM EDT | 2025-06-20 | 45.94 | 0.00 | 0.00 | 0.00 | - | 54 | 212 | 0.00% |
| QQQ251219C00425000 | 2023-12-21 11:08AM EDT | 2025-12-19 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 0.00% |
| QQQ260116C00425000 | 2023-12-22 3:58PM EDT | 2026-01-16 | 55.05 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| QQQ260618C00425000 | 2023-12-21 1:09PM EDT | 2026-06-18 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00425000 | 2024-06-21 3:42PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 425 | 78,601 | 75.00% |
| QQQ240624P00425000 | 2024-06-21 1:40PM EDT | 2024-06-24 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 4 | 31 | 39.84% |
| QQQ240625P00425000 | 2024-06-14 10:02AM EDT | 2024-06-25 | 0.11 | 0.00 | 0.01 | 0.00 | - | - | 5 | 35.94% |
| QQQ240627P00425000 | 2024-06-14 11:43AM EDT | 2024-06-27 | 0.16 | 0.01 | 0.02 | 0.00 | - | - | 10 | 32.42% |
| QQQ240628P00425000 | 2024-06-21 1:15PM EDT | 2024-06-28 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 1,533 | 4,432 | 31.64% |
| QQQ240705P00425000 | 2024-06-21 3:38PM EDT | 2024-07-05 | 0.10 | 0.10 | 0.11 | -0.08 | -44.44% | 46 | 2,972 | 26.95% |
| QQQ240712P00425000 | 2024-06-21 3:45PM EDT | 2024-07-12 | 0.24 | 0.24 | 0.26 | -0.06 | -20.00% | 48 | 759 | 25.29% |
| QQQ240719P00425000 | 2024-06-21 3:58PM EDT | 2024-07-19 | 0.39 | 0.39 | 0.39 | -0.06 | -13.33% | 366 | 17,375 | 23.58% |
| QQQ240726P00425000 | 2024-06-21 3:57PM EDT | 2024-07-26 | 0.57 | 0.55 | 0.57 | -0.04 | -6.56% | 15 | 1,247 | 22.69% |
| QQQ240802P00425000 | 2024-06-21 3:15PM EDT | 2024-08-02 | 0.79 | 0.78 | 0.81 | -0.17 | -17.71% | 18 | 265 | 22.28% |
| QQQ240816P00425000 | 2024-06-21 4:02PM EDT | 2024-08-16 | 1.28 | 1.26 | 1.28 | -0.04 | -3.03% | 206 | 18,517 | 21.44% |
| QQQ240920P00425000 | 2024-06-21 3:57PM EDT | 2024-09-20 | 2.75 | 2.67 | 2.71 | +0.05 | +1.85% | 25 | 7,721 | 20.57% |
| QQQ240930P00425000 | 2023-12-19 11:55AM EDT | 2024-09-30 | 28.72 | 0.00 | 0.00 | 0.00 | - | 1 | 671 | 6.25% |
| QQQ241018P00425000 | 2024-06-21 1:21PM EDT | 2024-10-18 | 3.95 | 3.92 | 3.98 | +0.04 | +1.02% | 214 | 1,232 | 20.29% |
| QQQ241115P00425000 | 2024-06-21 10:42AM EDT | 2024-11-15 | 5.83 | 5.52 | 5.61 | +0.30 | +5.42% | 83 | 2,529 | 20.59% |
| QQQ241220P00425000 | 2024-06-21 3:13PM EDT | 2024-12-20 | 7.03 | 6.98 | 7.05 | +0.36 | +5.40% | 188 | 3,255 | 20.20% |
| QQQ241231P00425000 | 2024-06-21 11:05AM EDT | 2024-12-31 | 7.48 | 7.34 | 7.54 | +0.62 | +9.04% | 3 | 137 | 20.16% |
| QQQ250117P00425000 | 2023-12-26 3:26PM EDT | 2025-01-17 | 32.67 | 0.00 | 0.00 | 0.00 | - | 173 | 1,508 | 3.13% |
| QQQ250321P00425000 | 2024-06-21 3:20PM EDT | 2025-03-21 | 10.46 | 10.26 | 10.59 | +0.23 | +2.25% | 14 | 713 | 19.60% |
| QQQ250331P00425000 | 2024-06-14 3:01PM EDT | 2025-03-31 | 10.79 | 10.55 | 10.95 | -0.01 | -0.09% | 2 | 19 | 19.55% |
| QQQ250620P00425000 | 2023-12-26 12:45PM EDT | 2025-06-20 | 37.74 | 0.00 | 0.00 | 0.00 | - | 2 | 669 | 3.13% |
| QQQ251219P00425000 | 2023-12-08 4:38PM EDT | 2025-12-19 | 49.00 | 0.00 | 0.00 | 0.00 | - | 58 | 316 | 1.56% |
| QQQ260116P00425000 | 2023-11-29 11:54AM EDT | 2026-01-16 | 49.91 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 1.56% |
| QQQ260618P00425000 | 2023-12-26 11:00AM EDT | 2026-06-18 | 46.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
© 2024 Yahoo. All rights reserved.