Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:415.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628C00415000 | 2024-06-25 3:39PM EDT | 2024-06-28 | 64.60 | 66.97 | 67.55 | 0.00 | - | 1 | 6 | 164.26% |
| QQQ240705C00415000 | 2024-06-27 3:00PM EDT | 2024-07-05 | 67.18 | 67.52 | 68.00 | +1.12 | +1.70% | 1 | 30 | 65.23% |
| QQQ240712C00415000 | 2024-06-21 4:01PM EDT | 2024-07-12 | 66.20 | 68.09 | 68.54 | 0.00 | - | 15 | 307 | 52.17% |
| QQQ240719C00415000 | 2024-06-27 3:00PM EDT | 2024-07-19 | 68.28 | 68.69 | 69.08 | +2.64 | +4.02% | 1 | 905 | 47.38% |
| QQQ240726C00415000 | 2024-06-25 2:26PM EDT | 2024-07-26 | 66.27 | 69.16 | 69.63 | 0.00 | - | 1 | 18 | 43.64% |
| QQQ240802C00415000 | 2024-06-25 2:33PM EDT | 2024-08-02 | 67.03 | 69.72 | 70.18 | 0.00 | - | 1 | 9 | 41.14% |
| QQQ240816C00415000 | 2024-06-26 3:57PM EDT | 2024-08-16 | 69.84 | 70.92 | 71.36 | 0.00 | - | 26 | 729 | 38.19% |
| QQQ240920C00415000 | 2024-06-26 1:07PM EDT | 2024-09-20 | 72.08 | 74.13 | 74.59 | 0.00 | - | 3 | 7,085 | 35.25% |
| QQQ240930C00415000 | 2023-12-26 4:07PM EDT | 2024-09-30 | 32.94 | 0.00 | 0.00 | 0.00 | - | 13 | 154 | 0.00% |
| QQQ241018C00415000 | 2024-06-27 9:54AM EDT | 2024-10-18 | 75.93 | 76.09 | 76.54 | +1.36 | +1.82% | 2 | 152 | 33.37% |
| QQQ241115C00415000 | 2024-06-24 12:15PM EDT | 2024-11-15 | 75.45 | 79.16 | 79.60 | 0.00 | - | 2 | 345 | 33.56% |
| QQQ241220C00415000 | 2024-06-27 9:36AM EDT | 2024-12-20 | 83.01 | 82.53 | 82.97 | +1.57 | +1.93% | 2 | 979 | 33.48% |
| QQQ241231C00415000 | 2024-06-24 2:33PM EDT | 2024-12-31 | 77.00 | 82.84 | 83.30 | 0.00 | - | 2 | 102 | 32.79% |
| QQQ250117C00415000 | 2023-12-26 4:44PM EDT | 2025-01-17 | 41.56 | 0.00 | 0.00 | 0.00 | - | 58 | 1,542 | 0.00% |
| QQQ250321C00415000 | 2024-06-24 12:16PM EDT | 2025-03-21 | 86.70 | 89.99 | 90.58 | 0.00 | - | 38 | 261 | 33.13% |
| QQQ250331C00415000 | 2024-05-23 10:07AM EDT | 2025-03-31 | 70.38 | 89.05 | 89.85 | 0.00 | - | 2 | 121 | 31.98% |
| QQQ250620C00415000 | 2023-12-26 3:56PM EDT | 2025-06-20 | 51.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2,212 | 0.00% |
| QQQ251219C00415000 | 2023-12-19 1:09PM EDT | 2025-12-19 | 59.88 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| QQQ260116C00415000 | 2023-12-26 4:06PM EDT | 2026-01-16 | 64.40 | 0.00 | 0.00 | 0.00 | - | 11 | 30 | 0.00% |
| QQQ260618C00415000 | 2023-12-19 5:00PM EDT | 2026-06-18 | 68.75 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 0.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628P00415000 | 2024-06-27 12:30PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 7,453 | 90.63% |
| QQQ240705P00415000 | 2024-06-27 12:27PM EDT | 2024-07-05 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 4 | 1,162 | 37.89% |
| QQQ240712P00415000 | 2024-06-27 12:45PM EDT | 2024-07-12 | 0.10 | 0.09 | 0.10 | -0.03 | -23.08% | 5 | 620 | 31.69% |
| QQQ240719P00415000 | 2024-06-27 3:41PM EDT | 2024-07-19 | 0.19 | 0.19 | 0.20 | -0.02 | -9.52% | 806 | 14,662 | 28.76% |
| QQQ240726P00415000 | 2024-06-27 4:08PM EDT | 2024-07-26 | 0.27 | 0.25 | 0.27 | -0.02 | -6.90% | 16 | 946 | 26.22% |
| QQQ240802P00415000 | 2024-06-27 4:09PM EDT | 2024-08-02 | 0.36 | 0.36 | 0.38 | -0.08 | -18.18% | 5 | 28 | 24.88% |
| QQQ240816P00415000 | 2024-06-27 4:05PM EDT | 2024-08-16 | 0.63 | 0.63 | 0.64 | -0.07 | -10.00% | 447 | 6,898 | 23.16% |
| QQQ240920P00415000 | 2024-06-27 3:54PM EDT | 2024-09-20 | 1.63 | 1.55 | 1.57 | -0.15 | -8.43% | 1,669 | 22,558 | 21.49% |
| QQQ240930P00415000 | 2023-12-26 2:00PM EDT | 2024-09-30 | 24.29 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 6.25% |
| QQQ241018P00415000 | 2024-06-27 11:38AM EDT | 2024-10-18 | 2.74 | 2.51 | 2.60 | -0.14 | -4.86% | 3 | 6,624 | 21.20% |
| QQQ241115P00415000 | 2024-06-27 12:37PM EDT | 2024-11-15 | 3.93 | 3.83 | 3.95 | -0.33 | -7.75% | 2 | 2,268 | 21.45% |
| QQQ241220P00415000 | 2024-06-27 3:54PM EDT | 2024-12-20 | 5.32 | 5.12 | 5.24 | -0.16 | -2.92% | 443 | 15,797 | 21.04% |
| QQQ241231P00415000 | 2024-06-24 9:30AM EDT | 2024-12-31 | 6.34 | 5.44 | 5.58 | 0.00 | - | 2 | 190 | 20.86% |
| QQQ250117P00415000 | 2023-12-26 4:34PM EDT | 2025-01-17 | 27.99 | 0.00 | 0.00 | 0.00 | - | 13 | 124 | 3.13% |
| QQQ250321P00415000 | 2024-06-27 11:36AM EDT | 2025-03-21 | 8.78 | 8.13 | 8.44 | -0.12 | -1.35% | 50 | 14,139 | 20.34% |
| QQQ250331P00415000 | 2024-06-27 4:10PM EDT | 2025-03-31 | 8.49 | 8.42 | 8.77 | -3.02 | -26.24% | 10 | 125 | 20.28% |
| QQQ250620P00415000 | 2023-12-26 4:52PM EDT | 2025-06-20 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,325 | 3.13% |
| QQQ251219P00415000 | 2023-12-22 3:58PM EDT | 2025-12-19 | 38.76 | 0.00 | 0.00 | 0.00 | - | 17 | 1,920 | 3.13% |
| QQQ260116P00415000 | 2023-12-26 4:58PM EDT | 2026-01-16 | 38.51 | 0.00 | 0.00 | 0.00 | - | 81 | 212 | 3.13% |
| QQQ260618P00415000 | 2023-12-20 11:35AM EDT | 2026-06-18 | 41.29 | 0.00 | 0.00 | 0.00 | - | 21 | 23 | 1.56% |
© 2024 Yahoo. All rights reserved.