Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:529.78
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00529780 | 2024-06-20 3:11PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 194 | 2,572 | 60.94% |
| QQQ240920C00529780 | 2024-06-21 10:34AM EDT | 2024-09-20 | 2.61 | 2.61 | 2.63 | -0.28 | -9.69% | 15 | 591 | 16.94% |
| QQQ241220C00529780 | 2024-06-21 11:25AM EDT | 2024-12-20 | 10.03 | 9.68 | 9.76 | +1.31 | +15.02% | 93 | 675 | 19.52% |
| QQQ250117C00529780 | 2024-06-21 2:39PM EDT | 2025-01-17 | 11.64 | 11.57 | 11.85 | +0.14 | +1.22% | 6 | 2,644 | 19.90% |
| QQQ250620C00529780 | 2024-06-21 11:23AM EDT | 2025-06-20 | 24.37 | 23.52 | 24.70 | -0.49 | -1.97% | 5 | 1,449 | 22.51% |
| QQQ251219C00529780 | 2024-06-18 12:59PM EDT | 2025-12-19 | 40.54 | 35.81 | 40.13 | 0.00 | - | 25 | 120 | 25.16% |
| QQQ260116C00529780 | 2024-06-18 11:49AM EDT | 2026-01-16 | 42.05 | 37.62 | 41.62 | 0.00 | - | 14 | 192 | 25.17% |
| QQQ260618C00529780 | 2024-04-03 2:16PM EDT | 2026-06-18 | 36.41 | 27.50 | 32.50 | 0.00 | - | 7 | 116 | 18.93% |
| QQQ261218C00529780 | 2024-05-31 1:08PM EDT | 2026-12-18 | 42.34 | 59.00 | 64.00 | 0.00 | - | 4 | 14 | 27.41% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00529780 | 2024-06-21 3:59PM EDT | 2024-06-21 | 49.70 | 49.14 | 49.28 | -68.43 | -57.93% | 60 | 0 | 0.00% |
| QQQ241220P00529780 | 2024-04-23 1:19PM EDT | 2024-12-20 | 105.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250117P00529780 | 2024-06-17 3:58PM EDT | 2025-01-17 | 47.61 | 51.05 | 51.59 | 0.00 | - | 2 | 4 | 10.36% |
| QQQ250620P00529780 | 2024-06-13 2:56PM EDT | 2025-06-20 | 57.00 | 53.61 | 55.90 | 0.00 | - | 1 | 5 | 11.52% |
| QQQ251219P00529780 | 2024-06-17 12:29PM EDT | 2025-12-19 | 58.00 | 57.07 | 62.00 | 0.00 | - | 1 | 1 | 12.67% |
| QQQ260116P00529780 | 2024-05-21 12:45PM EDT | 2026-01-16 | 77.85 | 57.23 | 62.00 | 0.00 | - | 1 | 1 | 12.36% |
| QQQ260618P00529780 | 2024-05-02 3:31PM EDT | 2026-06-18 | 102.30 | 78.80 | 83.00 | 0.00 | - | 48 | 48 | 19.31% |
| QQQ261218P00529780 | 2024-04-24 1:31PM EDT | 2026-12-18 | 103.50 | 76.43 | 80.50 | 0.00 | - | 1 | 2 | 16.42% |
© 2024 Yahoo. All rights reserved.