Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00380000 | 2024-06-14 1:12PM EDT | 2024-06-21 | 98.52 | 99.39 | 99.75 | +1.01 | +1.04% | 16 | 3,694 | 89.06% |
| QQQ240628C00380000 | 2024-06-13 1:08PM EDT | 2024-06-28 | 96.45 | 99.39 | 99.73 | 0.00 | - | 6 | 281 | 60.21% |
| QQQ240705C00380000 | 2024-05-31 11:16AM EDT | 2024-07-05 | 67.18 | 99.56 | 99.91 | 0.00 | - | 9 | 10 | 51.66% |
| QQQ240712C00380000 | 2024-06-11 1:13PM EDT | 2024-07-12 | 87.01 | 100.05 | 100.42 | 0.00 | - | - | 250 | 51.61% |
| QQQ240719C00380000 | 2024-06-13 10:12AM EDT | 2024-07-19 | 98.52 | 100.52 | 100.89 | 0.00 | - | 2 | 115 | 49.23% |
| QQQ240726C00380000 | 2024-06-14 3:20PM EDT | 2024-07-26 | 100.66 | 100.99 | 101.36 | +3.31 | +3.40% | 2 | 0 | 47.38% |
| QQQ240816C00380000 | 2024-06-14 1:08PM EDT | 2024-08-16 | 101.35 | 102.41 | 102.81 | +1.65 | +1.65% | 1 | 123 | 43.81% |
| QQQ240920C00380000 | 2024-06-14 2:33PM EDT | 2024-09-20 | 104.22 | 105.02 | 105.23 | +4.17 | +4.17% | 1 | 1,012 | 40.65% |
| QQQ240930C00380000 | 2024-06-12 12:48PM EDT | 2024-09-30 | 101.20 | 105.08 | 105.49 | 0.00 | - | 2 | 106 | 39.22% |
| QQQ241018C00380000 | 2024-06-14 1:31PM EDT | 2024-10-18 | 105.92 | 106.33 | 106.73 | +3.97 | +3.89% | 2 | 363 | 38.48% |
| QQQ241115C00380000 | 2024-06-11 9:47AM EDT | 2024-11-15 | 93.30 | 108.64 | 109.05 | 0.00 | - | 1 | 110 | 38.21% |
| QQQ241220C00380000 | 2024-06-14 10:52AM EDT | 2024-12-20 | 109.92 | 111.35 | 111.78 | +9.32 | +9.26% | 2 | 559 | 37.83% |
| QQQ241231C00380000 | 2024-06-14 1:58PM EDT | 2024-12-31 | 111.21 | 111.48 | 111.96 | +18.42 | +19.85% | 1 | 42 | 36.98% |
| QQQ250117C00380000 | 2023-12-26 3:32PM EDT | 2025-01-17 | 64.15 | 0.00 | 0.00 | 0.00 | - | 102 | 3,388 | 0.00% |
| QQQ250321C00380000 | 2024-06-13 10:49AM EDT | 2025-03-21 | 114.66 | 117.24 | 117.88 | 0.00 | - | 1 | 34 | 36.69% |
| QQQ250331C00380000 | 2024-06-14 1:35PM EDT | 2025-03-31 | 117.20 | 117.40 | 118.04 | +22.06 | +23.19% | 3 | 8 | 36.19% |
| QQQ250620C00380000 | 2023-12-22 5:00PM EDT | 2025-06-20 | 71.92 | 0.00 | 0.00 | 0.00 | - | 34 | 1,130 | 0.00% |
| QQQ251219C00380000 | 2023-12-26 4:56PM EDT | 2025-12-19 | 83.00 | 0.00 | 0.00 | 0.00 | - | 20 | 120 | 0.00% |
| QQQ260116C00380000 | 2024-05-20 2:05PM EDT | 2026-01-16 | 114.25 | 132.18 | 137.00 | 0.00 | - | 1 | 8 | 36.34% |
| QQQ260618C00380000 | 2024-05-23 1:21PM EDT | 2026-06-18 | 122.38 | 141.00 | 145.00 | 0.00 | - | 1 | 47 | 36.15% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00380000 | 2024-06-14 3:53PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 111 | 35,421 | 67.97% |
| QQQ240628P00380000 | 2024-06-14 2:02PM EDT | 2024-06-28 | 0.06 | 0.07 | 0.08 | 0.00 | - | 2 | 2,579 | 49.22% |
| QQQ240705P00380000 | 2024-06-14 3:28PM EDT | 2024-07-05 | 0.10 | 0.12 | 0.14 | 0.00 | - | 450 | 896 | 42.43% |
| QQQ240712P00380000 | 2024-06-13 9:56AM EDT | 2024-07-12 | 0.14 | 0.14 | 0.23 | 0.00 | - | 1 | 133 | 39.01% |
| QQQ240719P00380000 | 2024-06-14 4:07PM EDT | 2024-07-19 | 0.26 | 0.25 | 0.26 | +0.04 | +18.18% | 40 | 5,979 | 35.35% |
| QQQ240726P00380000 | 2024-06-14 9:51AM EDT | 2024-07-26 | 0.29 | 0.28 | 0.31 | +0.06 | +26.09% | 6 | 1,070 | 33.03% |
| QQQ240816P00380000 | 2024-06-14 4:00PM EDT | 2024-08-16 | 0.49 | 0.47 | 0.50 | +0.08 | +19.51% | 944 | 13,355 | 28.93% |
| QQQ240920P00380000 | 2024-06-14 4:03PM EDT | 2024-09-20 | 0.95 | 0.96 | 0.98 | +0.08 | +9.20% | 426 | 15,866 | 26.06% |
| QQQ240930P00380000 | 2024-06-14 11:42AM EDT | 2024-09-30 | 1.16 | 1.11 | 1.17 | +0.11 | +10.48% | 9 | 881 | 25.68% |
| QQQ241018P00380000 | 2024-06-14 3:02PM EDT | 2024-10-18 | 1.49 | 1.46 | 1.53 | +0.09 | +6.43% | 6 | 39,470 | 25.11% |
| QQQ241115P00380000 | 2024-06-12 1:29PM EDT | 2024-11-15 | 2.12 | 2.21 | 2.30 | 0.00 | - | 42 | 1,985 | 24.88% |
| QQQ241220P00380000 | 2024-06-14 12:35PM EDT | 2024-12-20 | 3.16 | 3.03 | 3.13 | +0.20 | +6.76% | 12 | 10,820 | 24.23% |
| QQQ241231P00380000 | 2024-06-14 3:48PM EDT | 2024-12-31 | 3.26 | 3.18 | 3.32 | +0.09 | +2.84% | 11 | 406 | 23.91% |
| QQQ250117P00380000 | 2023-12-26 4:25PM EDT | 2025-01-17 | 17.30 | 0.00 | 0.00 | 0.00 | - | 8 | 11,750 | 6.25% |
| QQQ250321P00380000 | 2024-06-14 3:30PM EDT | 2025-03-21 | 5.07 | 4.90 | 5.19 | +0.04 | +0.80% | 4 | 2,688 | 22.89% |
| QQQ250331P00380000 | 2024-06-14 3:30PM EDT | 2025-03-31 | 5.27 | 5.10 | 5.39 | -0.05 | -0.94% | 2 | 31 | 22.75% |
| QQQ250620P00380000 | 2023-12-26 3:56PM EDT | 2025-06-20 | 21.91 | 0.00 | 0.00 | 0.00 | - | 102 | 4,579 | 6.25% |
| QQQ251219P00380000 | 2023-12-19 4:30PM EDT | 2025-12-19 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 401 | 3.13% |
| QQQ260116P00380000 | 2024-06-11 3:48PM EDT | 2026-01-16 | 12.40 | 9.91 | 13.07 | 0.00 | - | 2 | 1,467 | 21.88% |
| QQQ260618P00380000 | 2024-05-17 11:15AM EDT | 2026-06-18 | 16.89 | 13.32 | 16.76 | 0.00 | - | 1 | 10 | 21.59% |
© 2024 Yahoo. All rights reserved.