Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628C00350000 | 2024-06-24 2:18PM EDT | 2024-06-28 | 125.11 | 131.94 | 132.51 | 0.00 | - | 5 | 4 | 309.96% |
| QQQ240705C00350000 | 2024-06-24 2:18PM EDT | 2024-07-05 | 125.52 | 132.38 | 132.89 | 0.00 | - | 3 | 4 | 119.53% |
| QQQ240712C00350000 | 2024-06-27 11:49AM EDT | 2024-07-12 | 130.69 | 132.82 | 133.30 | +0.53 | +0.41% | 2 | 29 | 93.16% |
| QQQ240719C00350000 | 2024-06-26 10:57AM EDT | 2024-07-19 | 131.88 | 133.27 | 133.69 | 0.00 | - | 34 | 204 | 81.01% |
| QQQ240726C00350000 | 2024-06-20 2:45PM EDT | 2024-07-26 | 133.07 | 133.64 | 134.14 | 0.00 | - | - | 2 | 73.61% |
| QQQ240816C00350000 | 2024-06-21 2:48PM EDT | 2024-08-16 | 133.13 | 134.92 | 135.37 | 0.00 | - | 10 | 97 | 62.10% |
| QQQ240920C00350000 | 2024-06-27 1:59PM EDT | 2024-09-20 | 136.50 | 137.02 | 137.51 | +1.92 | +1.43% | 1 | 118 | 53.94% |
| QQQ240930C00350000 | 2023-12-15 2:36PM EDT | 2024-09-30 | 74.96 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| QQQ241018C00350000 | 2024-06-25 3:15PM EDT | 2024-10-18 | 135.33 | 138.01 | 138.50 | 0.00 | - | 20 | 36 | 49.56% |
| QQQ241115C00350000 | 2024-06-25 10:10AM EDT | 2024-11-15 | 135.94 | 139.92 | 140.39 | 0.00 | - | 3 | 224 | 47.85% |
| QQQ241220C00350000 | 2024-06-21 3:45PM EDT | 2024-12-20 | 140.95 | 142.23 | 142.69 | 0.00 | - | 1 | 256 | 46.31% |
| QQQ241231C00350000 | 2024-06-20 10:38AM EDT | 2024-12-31 | 145.23 | 142.31 | 142.80 | 0.00 | - | 30 | 318 | 45.08% |
| QQQ250117C00350000 | 2023-12-26 1:51PM EDT | 2025-01-17 | 86.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3,204 | 0.00% |
| QQQ250321C00350000 | 2024-06-25 1:33PM EDT | 2025-03-21 | 143.25 | 147.22 | 147.84 | 0.00 | - | 1 | 26 | 43.31% |
| QQQ250331C00350000 | 2024-06-20 10:57AM EDT | 2025-03-31 | 150.80 | 147.30 | 147.97 | 0.00 | - | 2 | 10 | 42.66% |
| QQQ250620C00350000 | 2023-12-21 12:36PM EDT | 2025-06-20 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 0.00% |
| QQQ251219C00350000 | 2023-12-21 1:31PM EDT | 2025-12-19 | 98.99 | 0.00 | 0.00 | 0.00 | - | 5 | 507 | 0.00% |
| QQQ260116C00350000 | 2023-12-21 10:41AM EDT | 2026-01-16 | 102.27 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| QQQ260618C00350000 | 2023-12-26 11:18AM EDT | 2026-06-18 | 110.43 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628P00350000 | 2024-06-27 9:45AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 7,242 | 184.38% |
| QQQ240705P00350000 | 2024-06-25 2:37PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 75 | 76.95% |
| QQQ240712P00350000 | 2024-06-27 4:03PM EDT | 2024-07-12 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 595 | 3,956 | 51.95% |
| QQQ240719P00350000 | 2024-06-26 12:44PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.06 | 0.00 | - | 115 | 38,426 | 48.93% |
| QQQ240726P00350000 | 2024-06-26 11:59AM EDT | 2024-07-26 | 0.09 | 0.07 | 0.09 | 0.00 | - | 50 | 74 | 44.53% |
| QQQ240802P00350000 | 2024-06-27 10:53AM EDT | 2024-08-02 | 0.12 | 0.09 | 0.12 | +0.01 | +9.09% | 1 | 26 | 41.31% |
| QQQ240816P00350000 | 2024-06-26 1:51PM EDT | 2024-08-16 | 0.17 | 0.15 | 0.16 | 0.00 | - | 1 | 11,240 | 36.28% |
| QQQ240920P00350000 | 2024-06-27 11:50AM EDT | 2024-09-20 | 0.37 | 0.33 | 0.36 | 0.00 | - | 11 | 36,995 | 30.98% |
| QQQ240930P00350000 | 2023-12-26 11:56AM EDT | 2024-09-30 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 12.50% |
| QQQ241018P00350000 | 2024-06-27 9:51AM EDT | 2024-10-18 | 0.63 | 0.58 | 0.62 | -0.03 | -4.55% | 2 | 962 | 29.20% |
| QQQ241115P00350000 | 2024-06-27 12:39PM EDT | 2024-11-15 | 1.04 | 0.98 | 1.03 | -0.05 | -4.59% | 7 | 4,046 | 28.50% |
| QQQ241220P00350000 | 2024-06-26 10:40AM EDT | 2024-12-20 | 1.57 | 1.50 | 1.53 | -0.07 | -4.27% | 2 | 10,132 | 27.50% |
| QQQ241231P00350000 | 2024-06-26 2:49PM EDT | 2024-12-31 | 1.74 | 1.59 | 1.70 | 0.00 | - | 45 | 511 | 27.25% |
| QQQ250117P00350000 | 2023-12-26 4:55PM EDT | 2025-01-17 | 11.24 | 0.00 | 0.00 | 0.00 | - | 32 | 3,613 | 6.25% |
| QQQ250321P00350000 | 2024-06-27 11:08AM EDT | 2025-03-21 | 2.97 | 2.85 | 2.91 | -0.03 | -1.00% | 3 | 10,536 | 25.65% |
| QQQ250331P00350000 | 2024-06-27 10:26AM EDT | 2025-03-31 | 3.05 | 2.90 | 3.14 | -0.20 | -6.15% | 1 | 651 | 25.65% |
| QQQ250620P00350000 | 2023-12-26 4:22PM EDT | 2025-06-20 | 14.98 | 0.00 | 0.00 | 0.00 | - | 5 | 4,119 | 6.25% |
| QQQ251219P00350000 | 2023-12-26 4:22PM EDT | 2025-12-19 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,187 | 6.25% |
| QQQ260116P00350000 | 2023-12-22 2:38PM EDT | 2026-01-16 | 19.99 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 6.25% |
| QQQ260618P00350000 | 2023-12-19 4:04PM EDT | 2026-06-18 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 3.13% |
© 2024 Yahoo. All rights reserved.