Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
CallsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240705C00280000 | 2024-06-03 10:00AM EDT | 2024-07-05 | 175.11 | 199.62 | 200.32 | 0.00 | - | 1 | 0 | 195.02% |
| QQQ240719C00280000 | 2024-06-28 11:44AM EDT | 2024-07-19 | 204.40 | 200.27 | 200.90 | +1.78 | +0.88% | 6 | 81 | 123.32% |
| QQQ240726C00280000 | 2024-06-17 9:56AM EDT | 2024-07-26 | 199.83 | 200.57 | 201.26 | 0.00 | - | 2 | 2 | 110.84% |
| QQQ240816C00280000 | 2024-05-09 2:28PM EDT | 2024-08-16 | 164.48 | 184.87 | 185.22 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ240920C00280000 | 2024-02-01 4:50PM EDT | 2024-09-20 | 150.68 | 173.01 | 173.39 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ240930C00280000 | 2023-11-27 12:05PM EDT | 2024-09-30 | 122.91 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| QQQ241018C00280000 | 2024-06-26 10:31AM EDT | 2024-10-18 | 204.56 | 203.73 | 204.33 | 0.00 | - | 4 | 4 | 68.68% |
| QQQ241115C00280000 | 2024-06-06 11:55AM EDT | 2024-11-15 | 189.50 | 205.05 | 205.63 | 0.00 | - | - | 2 | 65.19% |
| QQQ241220C00280000 | 2024-05-06 2:20PM EDT | 2024-12-20 | 167.58 | 190.70 | 191.00 | 0.00 | - | 1 | 30 | 0.00% |
| QQQ250117C00280000 | 2023-12-18 11:21AM EDT | 2025-01-17 | 141.77 | 0.00 | 0.00 | 0.00 | - | 10 | 1,585 | 0.00% |
| QQQ250321C00280000 | 2024-06-12 12:45PM EDT | 2025-03-21 | 205.19 | 209.98 | 210.77 | 0.00 | - | - | 2 | 55.99% |
| QQQ250620C00280000 | 2023-12-20 12:04PM EDT | 2025-06-20 | 151.24 | 0.00 | 0.00 | 0.00 | - | 1 | 269 | 0.00% |
| QQQ251219C00280000 | 2023-12-11 4:02PM EDT | 2025-12-19 | 144.08 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| QQQ260116C00280000 | 2023-09-25 1:31PM EDT | 2026-01-16 | 118.04 | 108.00 | 113.00 | 0.00 | - | 2 | 6 | 0.00% |
| QQQ260618C00280000 | 2023-12-21 4:41PM EDT | 2026-06-18 | 159.08 | 0.00 | 0.00 | 0.00 | - | - | 141 | 0.00% |
PutsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240712P00280000 | 2024-06-04 11:15AM EDT | 2024-07-12 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 91.41% |
| QQQ240719P00280000 | 2024-06-24 12:42PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 246 | 65.63% |
| QQQ240816P00280000 | 2024-06-28 12:16PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 5 | 376 | 49.61% |
| QQQ240920P00280000 | 2024-06-25 11:05AM EDT | 2024-09-20 | 0.11 | 0.07 | 0.10 | 0.00 | - | 3 | 903 | 42.58% |
| QQQ240930P00280000 | 2023-12-20 3:23PM EDT | 2024-09-30 | 2.36 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| QQQ241018P00280000 | 2024-06-24 12:07PM EDT | 2024-10-18 | 0.21 | 0.08 | 0.20 | 0.00 | - | 6 | 158 | 39.89% |
| QQQ241115P00280000 | 2024-06-24 3:02PM EDT | 2024-11-15 | 0.36 | 0.20 | 0.34 | 0.00 | - | 1 | 255 | 38.14% |
| QQQ241220P00280000 | 2024-06-26 2:21PM EDT | 2024-12-20 | 0.46 | 0.43 | 0.47 | 0.00 | - | 5 | 585 | 35.65% |
| QQQ250117P00280000 | 2023-12-26 4:50PM EDT | 2025-01-17 | 3.71 | 0.00 | 0.00 | 0.00 | - | 202 | 3,762 | 12.50% |
| QQQ250321P00280000 | 2024-06-25 12:42PM EDT | 2025-03-21 | 1.05 | 0.92 | 0.97 | 0.00 | - | 25 | 219 | 32.26% |
| QQQ250620P00280000 | 2023-12-20 10:47AM EDT | 2025-06-20 | 5.63 | 0.00 | 0.00 | 0.00 | - | 60 | 2,715 | 12.50% |
| QQQ251219P00280000 | 2023-12-26 4:47PM EDT | 2025-12-19 | 7.98 | 0.00 | 0.00 | 0.00 | - | 1 | 6,053 | 6.25% |
| QQQ260116P00280000 | 2023-12-12 3:54PM EDT | 2026-01-16 | 8.84 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| QQQ260618P00280000 | 2023-12-13 1:51PM EDT | 2026-06-18 | 10.98 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
© 2024 Yahoo. All rights reserved.