Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:249.78
CallsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920C00249780 | 2024-05-21 9:45AM EDT | 2024-09-20 | 207.67 | 239.51 | 240.06 | 0.00 | - | 5 | 9 | 113.70% |
| QQQ240930C00249780 | 2024-06-17 10:14AM EDT | 2024-09-30 | 233.02 | 233.01 | 233.65 | 0.00 | - | 6 | 145 | 84.03% |
| QQQ241220C00249780 | 2024-06-26 10:31AM EDT | 2024-12-20 | 236.64 | 235.93 | 236.48 | 0.00 | - | 5 | 115 | 70.15% |
| QQQ250117C00249780 | 2024-06-25 10:12AM EDT | 2025-01-17 | 234.74 | 236.32 | 236.93 | 0.00 | - | 1 | 197 | 66.15% |
| QQQ250620C00249780 | 2024-06-05 3:53PM EDT | 2025-06-20 | 225.00 | 239.53 | 244.00 | 0.00 | - | 1 | 330 | 58.10% |
| QQQ251219C00249780 | 2024-05-29 11:08AM EDT | 2025-12-19 | 225.95 | 246.83 | 251.50 | 0.00 | - | 1 | 118 | 55.29% |
| QQQ260116C00249780 | 2023-12-18 12:51PM EDT | 2026-01-16 | 178.86 | 181.51 | 186.50 | 0.00 | - | - | 17 | 0.00% |
| QQQ260618C00249780 | 2024-06-27 10:36AM EDT | 2026-06-18 | 254.16 | 249.32 | 254.00 | 0.00 | - | 1 | 120 | 51.92% |
| QQQ261218C00249780 | 2024-06-18 9:33AM EDT | 2026-12-18 | 260.61 | 253.85 | 258.00 | 0.00 | - | 1 | 51 | 49.24% |
PutsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920P00249780 | 2024-06-28 9:30AM EDT | 2024-09-20 | 0.02 | 0.03 | 0.06 | -0.04 | -66.67% | 5 | 775 | 48.44% |
| QQQ240930P00249780 | 2024-06-13 11:51AM EDT | 2024-09-30 | 0.10 | 0.03 | 0.10 | 0.00 | - | 1 | 442 | 48.15% |
| QQQ241220P00249780 | 2024-06-28 1:52PM EDT | 2024-12-20 | 0.27 | 0.26 | 0.30 | -0.01 | -3.57% | 11 | 8,825 | 40.02% |
| QQQ250117P00249780 | 2024-06-28 10:14AM EDT | 2025-01-17 | 0.36 | 0.37 | 0.40 | -0.04 | -10.00% | 51 | 4,214 | 38.57% |
| QQQ250620P00249780 | 2024-06-26 11:33AM EDT | 2025-06-20 | 1.10 | 0.75 | 1.33 | 0.00 | - | 2 | 5,033 | 34.82% |
| QQQ251219P00249780 | 2024-06-28 3:28PM EDT | 2025-12-19 | 1.94 | 1.80 | 2.43 | -0.16 | -7.62% | 1 | 5,172 | 31.64% |
| QQQ260116P00249780 | 2024-06-21 10:29AM EDT | 2026-01-16 | 2.34 | 2.02 | 2.80 | 0.00 | - | 1 | 322 | 31.73% |
| QQQ260618P00249780 | 2024-06-26 1:48PM EDT | 2026-06-18 | 2.80 | 1.20 | 4.75 | 0.00 | - | 1 | 68 | 31.60% |
| QQQ261218P00249780 | 2024-06-26 2:56PM EDT | 2026-12-18 | 4.00 | 2.00 | 6.00 | 0.00 | - | 14 | 267 | 29.85% |
© 2024 Yahoo. All rights reserved.