Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00580000 | 2024-06-18 3:59PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 199 | 112.50% |
| QQQ240628C00580000 | 2024-06-17 3:16PM EDT | 2024-06-28 | 0.01 | 0.01 | 0.01 | 0.00 | - | 1 | 55 | 41.41% |
| QQQ240719C00580000 | 2024-06-21 11:13AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 141 | 322 | 23.24% |
| QQQ240816C00580000 | 2024-06-21 9:59AM EDT | 2024-08-16 | 0.09 | 0.06 | 0.07 | 0.00 | - | 50 | 1,231 | 18.85% |
| QQQ240920C00580000 | 2024-06-21 4:14PM EDT | 2024-09-20 | 0.27 | 0.25 | 0.27 | -0.13 | -32.50% | 1 | 251 | 17.58% |
| QQQ241018C00580000 | 2024-06-21 2:50PM EDT | 2024-10-18 | 0.58 | 0.55 | 0.60 | +0.08 | +16.00% | 5 | 136 | 17.43% |
| QQQ241115C00580000 | 2024-06-21 1:34PM EDT | 2024-11-15 | 1.20 | 1.18 | 1.25 | -0.08 | -6.25% | 618 | 672 | 17.99% |
| QQQ241220C00580000 | 2024-06-21 9:39AM EDT | 2024-12-20 | 2.20 | 2.11 | 2.15 | -0.36 | -14.06% | 3 | 598 | 18.19% |
| QQQ241231C00580000 | 2024-06-12 10:48AM EDT | 2024-12-31 | 1.67 | 2.27 | 2.49 | 0.00 | - | - | 5 | 18.30% |
| QQQ250117C00580000 | 2023-12-26 4:40PM EDT | 2025-01-17 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 6.25% |
| QQQ250321C00580000 | 2024-06-17 3:53PM EDT | 2025-03-21 | 6.24 | 5.28 | 5.66 | 0.00 | - | 7 | 742 | 19.26% |
| QQQ250620C00580000 | 2023-12-19 1:47PM EDT | 2025-06-20 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2,176 | 3.13% |
| QQQ251219C00580000 | 2023-12-26 4:22PM EDT | 2025-12-19 | 7.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2,324 | 3.13% |
| QQQ260116C00580000 | 2023-12-18 11:09AM EDT | 2026-01-16 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 210 | 3.13% |
| QQQ260618C00580000 | 2023-12-22 2:33PM EDT | 2026-06-18 | 11.25 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 3.13% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00580000 | 2024-03-18 11:36AM EDT | 2024-06-21 | 140.78 | 153.72 | 154.25 | 0.00 | - | 6 | 0 | 876.81% |
| QQQ240628P00580000 | 2024-04-08 2:10PM EDT | 2024-06-28 | 138.94 | 140.17 | 140.74 | 0.00 | - | 2 | 0 | 260.91% |
| QQQ240719P00580000 | 2024-06-20 12:57PM EDT | 2024-07-19 | 97.97 | 99.61 | 100.19 | 0.00 | - | 292 | 263 | 32.89% |
| QQQ240816P00580000 | 2024-06-20 1:42PM EDT | 2024-08-16 | 99.92 | 99.65 | 100.13 | 0.00 | - | 20 | 13 | 22.89% |
| QQQ240920P00580000 | 2024-06-20 9:31AM EDT | 2024-09-20 | 94.48 | 99.60 | 100.13 | 0.00 | - | 1 | 1 | 18.07% |
| QQQ241115P00580000 | 2024-03-22 11:07AM EDT | 2024-11-15 | 134.52 | 165.09 | 165.68 | 0.00 | - | 2 | 0 | 81.53% |
| QQQ241220P00580000 | 2024-03-22 11:06AM EDT | 2024-12-20 | 134.63 | 165.04 | 165.73 | 0.00 | - | 2 | 0 | 73.32% |
| QQQ250117P00580000 | 2023-12-04 11:33AM EDT | 2025-01-17 | 195.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ251219P00580000 | 2023-11-27 1:04PM EDT | 2025-12-19 | 189.50 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| QQQ260116P00580000 | 2023-11-28 2:59PM EDT | 2026-01-16 | 190.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ260618P00580000 | 2023-11-27 4:51PM EDT | 2026-06-18 | 188.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.