Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00540000 | 2024-06-17 2:53PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,014 | 71.88% |
| QQQ240625C00540000 | 2024-06-20 12:49PM EDT | 2024-06-25 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 70 | 34.38% |
| QQQ240628C00540000 | 2024-06-20 2:04PM EDT | 2024-06-28 | 0.04 | 0.00 | 0.01 | 0.00 | - | 20 | 864 | 26.95% |
| QQQ240719C00540000 | 2024-06-21 3:55PM EDT | 2024-07-19 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 4,978 | 4,107 | 17.73% |
| QQQ240816C00540000 | 2024-06-21 3:26PM EDT | 2024-08-16 | 0.44 | 0.42 | 0.44 | -0.08 | -15.38% | 236 | 2,587 | 16.29% |
| QQQ240920C00540000 | 2024-06-21 1:32PM EDT | 2024-09-20 | 1.59 | 1.60 | 1.62 | -0.15 | -8.62% | 30 | 1,833 | 16.85% |
| QQQ240930C00540000 | 2024-06-21 2:20PM EDT | 2024-09-30 | 1.96 | 1.87 | 1.99 | -0.56 | -22.22% | 2 | 74 | 16.86% |
| QQQ241018C00540000 | 2024-06-21 10:28AM EDT | 2024-10-18 | 2.91 | 2.85 | 2.96 | -0.38 | -11.55% | 11 | 703 | 17.35% |
| QQQ241115C00540000 | 2024-06-21 1:49PM EDT | 2024-11-15 | 4.82 | 4.91 | 5.06 | -1.13 | -18.99% | 50 | 647 | 18.54% |
| QQQ241220C00540000 | 2024-06-21 2:19PM EDT | 2024-12-20 | 7.28 | 7.26 | 7.31 | +0.09 | +1.25% | 141 | 1,821 | 19.08% |
| QQQ241231C00540000 | 2024-06-21 1:22PM EDT | 2024-12-31 | 7.71 | 7.65 | 7.83 | -0.34 | -4.22% | 5 | 208 | 19.04% |
| QQQ250117C00540000 | 2023-12-07 11:10AM EDT | 2025-01-17 | 1.59 | 0.00 | 0.00 | 0.00 | - | 25 | 30 | 3.13% |
| QQQ250321C00540000 | 2024-06-21 10:51AM EDT | 2025-03-21 | 13.79 | 13.40 | 13.87 | -0.13 | -0.93% | 6 | 1,075 | 20.57% |
| QQQ250331C00540000 | 2024-06-20 10:57AM EDT | 2025-03-31 | 15.78 | 13.89 | 14.46 | 0.00 | - | 2 | 53 | 20.61% |
| QQQ250620C00540000 | 2023-12-22 10:33AM EDT | 2025-06-20 | 6.81 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 3.13% |
| QQQ251219C00540000 | 2023-12-21 4:25PM EDT | 2025-12-19 | 12.17 | 0.00 | 0.00 | 0.00 | - | 100 | 118 | 1.56% |
| QQQ260116C00540000 | 2024-06-18 2:58PM EDT | 2026-01-16 | 37.47 | 33.27 | 37.58 | 0.00 | - | 17 | 164 | 24.79% |
| QQQ260618C00540000 | 2024-06-18 11:07AM EDT | 2026-06-18 | 47.87 | 43.00 | 48.00 | 0.00 | - | 2 | 81 | 25.95% |
| QQQ261218C00540000 | 2024-06-17 1:15PM EDT | 2026-12-18 | 58.37 | 54.50 | 59.50 | 0.00 | - | 1 | 8 | 27.01% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00540000 | 2024-04-19 10:41AM EDT | 2024-06-21 | 121.11 | 88.42 | 88.72 | 0.00 | - | 2 | 0 | 503.52% |
| QQQ240628P00540000 | 2024-04-19 1:02PM EDT | 2024-06-28 | 122.69 | 88.42 | 88.72 | 0.00 | - | 6 | 0 | 178.02% |
| QQQ240719P00540000 | 2024-05-01 12:12PM EDT | 2024-07-19 | 117.99 | 88.64 | 88.96 | 0.00 | - | 2 | 0 | 93.95% |
| QQQ240802P00540000 | 2024-06-14 11:08AM EDT | 2024-08-02 | 62.88 | 59.60 | 60.18 | 0.00 | - | - | 1 | 18.16% |
| QQQ240920P00540000 | 2024-06-20 9:52AM EDT | 2024-09-20 | 54.32 | 59.66 | 60.17 | 0.00 | - | 2 | 2 | 12.40% |
| QQQ240930P00540000 | 2024-02-26 4:49PM EDT | 2024-09-30 | 102.87 | 94.54 | 95.07 | 0.00 | - | 2 | 0 | 56.27% |
| QQQ241018P00540000 | 2024-06-20 9:54AM EDT | 2024-10-18 | 54.34 | 59.67 | 60.15 | 0.00 | - | 2 | 32 | 10.78% |
| QQQ241115P00540000 | 2024-05-31 3:39PM EDT | 2024-11-15 | 92.31 | 59.69 | 60.17 | 0.00 | - | 4 | 0 | 9.82% |
| QQQ241220P00540000 | 2024-06-13 11:17AM EDT | 2024-12-20 | 63.97 | 59.67 | 60.15 | 0.00 | - | 2 | 0 | 8.77% |
| QQQ250117P00540000 | 2023-11-08 2:18PM EDT | 2025-01-17 | 168.22 | 147.01 | 149.13 | 0.00 | - | 2 | 0 | 75.92% |
| QQQ250321P00540000 | 2024-03-28 1:47PM EDT | 2025-03-21 | 95.75 | 108.63 | 109.38 | 0.00 | - | 2 | 0 | 43.28% |
| QQQ250620P00540000 | 2023-10-26 1:22PM EDT | 2025-06-20 | 196.88 | 148.69 | 152.29 | 0.00 | - | - | 0 | 59.00% |
| QQQ260116P00540000 | 2023-11-01 2:08PM EDT | 2026-01-16 | 186.78 | 147.50 | 152.45 | 0.00 | - | - | 0 | 47.84% |
| QQQ260618P00540000 | 2024-05-31 10:52AM EDT | 2026-06-18 | 93.75 | 67.25 | 72.00 | 0.00 | - | 20 | 20 | 11.91% |
| QQQ261218P00540000 | 2024-05-24 11:27AM EDT | 2026-12-18 | 85.00 | 70.50 | 75.50 | 0.00 | - | 1 | 2 | 12.02% |
© 2024 Yahoo. All rights reserved.