Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:279.78
CallsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920C00279780 | 2024-01-22 10:48AM EDT | 2024-09-20 | 153.45 | 152.28 | 152.61 | 0.00 | - | 1 | 15 | 0.00% |
| QQQ240930C00279780 | 2024-06-26 11:53AM EDT | 2024-09-30 | 204.69 | 203.45 | 204.08 | 0.00 | - | 5 | 6 | 73.21% |
| QQQ241220C00279780 | 2024-06-07 1:34PM EDT | 2024-12-20 | 192.98 | 206.90 | 207.46 | 0.00 | - | 3 | 2,991 | 62.13% |
| QQQ250117C00279780 | 2024-06-14 9:58AM EDT | 2025-01-17 | 205.60 | 207.46 | 208.07 | 0.00 | - | 4 | 1,523 | 58.87% |
| QQQ250620C00279780 | 2024-06-20 1:50PM EDT | 2025-06-20 | 214.65 | 211.66 | 216.21 | 0.00 | - | 2 | 279 | 52.65% |
| QQQ251219C00279780 | 2024-05-28 9:50AM EDT | 2025-12-19 | 199.15 | 220.15 | 225.00 | 0.00 | - | 1 | 42 | 50.78% |
| QQQ260116C00279780 | 2024-02-01 3:56PM EDT | 2026-01-16 | 166.75 | 188.07 | 190.48 | 0.00 | - | 1 | 7 | 0.00% |
| QQQ260618C00279780 | 2024-01-22 4:46PM EDT | 2026-06-18 | 172.29 | 173.50 | 178.50 | 0.00 | - | 41 | 141 | 0.00% |
| QQQ261218C00279780 | 2024-06-13 9:57AM EDT | 2026-12-18 | 228.50 | 228.84 | 233.00 | 0.00 | - | 5 | 50 | 45.87% |
PutsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920P00279780 | 2024-06-25 10:03AM EDT | 2024-09-20 | 0.11 | 0.07 | 0.10 | 0.00 | - | 1 | 2,859 | 42.68% |
| QQQ240930P00279780 | 2024-06-14 1:40PM EDT | 2024-09-30 | 0.16 | 0.07 | 0.14 | 0.00 | - | 1 | 177 | 41.85% |
| QQQ241220P00279780 | 2024-06-28 9:34AM EDT | 2024-12-20 | 0.45 | 0.43 | 0.47 | -0.09 | -16.67% | 36 | 9,425 | 35.69% |
| QQQ250117P00279780 | 2024-06-27 3:55PM EDT | 2025-01-17 | 0.59 | 0.49 | 0.64 | 0.00 | - | 5 | 4,019 | 34.66% |
| QQQ250620P00279780 | 2024-06-18 12:51PM EDT | 2025-06-20 | 1.60 | 1.17 | 1.94 | 0.00 | - | 1 | 4,131 | 31.52% |
| QQQ251219P00279780 | 2024-06-28 2:51PM EDT | 2025-12-19 | 3.10 | 2.43 | 3.51 | -0.13 | -4.02% | 8 | 6,077 | 28.99% |
| QQQ260116P00279780 | 2024-06-18 10:35AM EDT | 2026-01-16 | 3.05 | 2.09 | 4.35 | 0.00 | - | 1 | 730 | 29.69% |
| QQQ260618P00279780 | 2024-04-29 10:19AM EDT | 2026-06-18 | 6.90 | 3.51 | 6.36 | 0.00 | - | 3 | 52 | 28.96% |
| QQQ261218P00279780 | 2024-06-20 9:43AM EDT | 2026-12-18 | 5.50 | 3.33 | 8.00 | 0.00 | - | 1 | 199 | 27.52% |
© 2024 Yahoo. All rights reserved.