Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628C00330000 | 2023-12-06 4:25PM EDT | 2024-06-28 | 69.05 | 0.00 | 0.00 | 0.00 | - | 3 | 116 | 0.00% |
| QQQ240705C00330000 | 2024-05-31 1:56PM EDT | 2024-07-05 | 116.76 | 152.35 | 152.86 | 0.00 | - | 3 | 0 | 137.40% |
| QQQ240712C00330000 | 2024-06-24 10:08AM EDT | 2024-07-12 | 150.35 | 152.73 | 153.24 | 0.00 | - | 1 | 2 | 106.37% |
| QQQ240719C00330000 | 2024-06-27 1:20PM EDT | 2024-07-19 | 152.36 | 153.16 | 153.61 | +1.29 | +0.85% | 6 | 45 | 92.29% |
| QQQ240816C00330000 | 2024-06-21 3:20PM EDT | 2024-08-16 | 152.97 | 154.71 | 155.16 | 0.00 | - | 160 | 164 | 70.11% |
| QQQ240920C00330000 | 2024-06-24 10:24AM EDT | 2024-09-20 | 154.23 | 156.64 | 157.14 | 0.00 | - | 2 | 50 | 60.36% |
| QQQ240930C00330000 | 2023-12-26 4:26PM EDT | 2024-09-30 | 98.14 | 0.00 | 0.00 | 0.00 | - | 80 | 84 | 0.00% |
| QQQ241018C00330000 | 2024-06-25 2:02PM EDT | 2024-10-18 | 154.35 | 157.47 | 157.96 | 0.00 | - | 1 | 40 | 54.47% |
| QQQ241115C00330000 | 2024-06-25 1:32PM EDT | 2024-11-15 | 155.33 | 159.16 | 159.64 | 0.00 | - | 2 | 19 | 52.32% |
| QQQ241220C00330000 | 2024-06-20 10:55AM EDT | 2024-12-20 | 164.01 | 161.25 | 161.71 | 0.00 | - | 1 | 37 | 50.40% |
| QQQ241231C00330000 | 2024-06-05 1:23PM EDT | 2024-12-31 | 141.63 | 161.30 | 161.79 | 0.00 | - | 4 | 12 | 49.39% |
| QQQ250117C00330000 | 2023-12-26 2:14PM EDT | 2025-01-17 | 102.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1,855 | 0.00% |
| QQQ250321C00330000 | 2024-06-18 9:49AM EDT | 2025-03-21 | 168.40 | 165.66 | 166.29 | 0.00 | - | 1 | 28 | 46.90% |
| QQQ250331C00330000 | 2024-05-14 12:50PM EDT | 2025-03-31 | 129.87 | 159.84 | 160.44 | 0.00 | - | 2 | 3 | 38.77% |
| QQQ250620C00330000 | 2023-11-03 3:36PM EDT | 2025-06-20 | 78.19 | 92.62 | 95.52 | 0.00 | - | 1 | 162 | 0.00% |
| QQQ251219C00330000 | 2023-12-19 12:47PM EDT | 2025-12-19 | 116.77 | 0.00 | 0.00 | 0.00 | - | 20 | 320 | 0.00% |
| QQQ260116C00330000 | 2023-11-14 1:16PM EDT | 2026-01-16 | 100.00 | 109.50 | 113.89 | 0.00 | - | 5 | 11 | 0.00% |
| QQQ260618C00330000 | 2023-12-15 2:34PM EDT | 2026-06-18 | 122.00 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628P00330000 | 2023-12-26 2:27PM EDT | 2024-06-28 | 3.23 | 0.00 | 0.00 | 0.00 | - | 1 | 330 | 50.00% |
| QQQ240705P00330000 | 2024-06-14 3:23PM EDT | 2024-07-05 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 30 | 85.16% |
| QQQ240712P00330000 | 2024-06-27 2:43PM EDT | 2024-07-12 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 8,034 | 56.25% |
| QQQ240719P00330000 | 2024-06-26 2:40PM EDT | 2024-07-19 | 0.04 | 0.02 | 0.03 | 0.00 | - | 175 | 2,621 | 52.54% |
| QQQ240726P00330000 | 2024-06-25 9:41AM EDT | 2024-07-26 | 0.08 | 0.04 | 0.06 | 0.00 | - | 188 | 219 | 49.81% |
| QQQ240802P00330000 | 2024-06-27 10:28AM EDT | 2024-08-02 | 0.05 | 0.05 | 0.09 | -0.08 | -61.54% | 10 | 4 | 46.58% |
| QQQ240816P00330000 | 2024-06-27 9:55AM EDT | 2024-08-16 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 20 | 18,629 | 40.82% |
| QQQ240920P00330000 | 2024-06-27 11:58AM EDT | 2024-09-20 | 0.24 | 0.22 | 0.25 | -0.01 | -4.00% | 1 | 4,093 | 34.25% |
| QQQ240930P00330000 | 2023-12-22 1:00PM EDT | 2024-09-30 | 5.91 | 0.00 | 0.00 | 0.00 | - | 21 | 176 | 12.50% |
| QQQ241018P00330000 | 2024-06-26 10:29AM EDT | 2024-10-18 | 0.47 | 0.37 | 0.44 | 0.00 | - | 3 | 256 | 32.12% |
| QQQ241115P00330000 | 2024-06-25 1:08PM EDT | 2024-11-15 | 0.71 | 0.67 | 0.72 | -0.09 | -11.25% | 200 | 4,799 | 31.01% |
| QQQ241220P00330000 | 2024-06-25 9:30AM EDT | 2024-12-20 | 1.26 | 1.04 | 1.08 | 0.00 | - | 1 | 3,409 | 29.72% |
| QQQ241231P00330000 | 2024-06-25 11:56AM EDT | 2024-12-31 | 1.30 | 1.10 | 1.21 | 0.00 | - | 1 | 250 | 29.43% |
| QQQ250117P00330000 | 2023-12-26 4:51PM EDT | 2025-01-17 | 8.35 | 0.00 | 0.00 | 0.00 | - | 8 | 959 | 12.50% |
| QQQ250321P00330000 | 2024-06-27 2:00PM EDT | 2025-03-21 | 2.11 | 2.05 | 2.12 | -0.10 | -4.52% | 3 | 727 | 27.47% |
| QQQ250331P00330000 | 2024-06-12 10:26AM EDT | 2025-03-31 | 2.22 | 2.13 | 2.31 | 0.00 | - | 2 | 231 | 27.47% |
| QQQ250620P00330000 | 2023-12-20 3:55PM EDT | 2025-06-20 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,105 | 6.25% |
| QQQ251219P00330000 | 2023-12-26 4:47PM EDT | 2025-12-19 | 14.78 | 0.00 | 0.00 | 0.00 | - | 11 | 1,217 | 6.25% |
| QQQ260116P00330000 | 2023-12-21 2:49PM EDT | 2026-01-16 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 6.25% |
| QQQ260618P00330000 | 2023-12-26 5:01PM EDT | 2026-06-18 | 17.80 | 0.00 | 0.00 | 0.00 | - | 161 | 432 | 6.25% |
© 2024 Yahoo. All rights reserved.