Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:289.78
CallsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920C00289780 | 2024-04-02 9:39AM EDT | 2024-09-20 | 157.00 | 141.56 | 142.21 | 0.00 | - | 2 | 13 | 0.00% |
| QQQ240930C00289780 | 2024-04-02 9:47AM EDT | 2024-09-30 | 156.93 | 140.93 | 141.48 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220C00289780 | 2024-06-13 2:25PM EDT | 2024-12-20 | 194.30 | 197.25 | 197.81 | 0.00 | - | 3 | 3,916 | 59.60% |
| QQQ250117C00289780 | 2024-06-21 1:01PM EDT | 2025-01-17 | 198.71 | 197.88 | 198.48 | 0.00 | - | 1 | 1,093 | 56.57% |
| QQQ250620C00289780 | 2024-06-18 10:15AM EDT | 2025-06-20 | 211.13 | 202.43 | 206.95 | +1.64 | +0.78% | 1 | 18 | 50.89% |
| QQQ251219C00289780 | 2024-06-24 3:56PM EDT | 2025-12-19 | 217.44 | 208.84 | 213.50 | +10.74 | +5.20% | 1 | 22 | 49.12% |
| QQQ260116C00289780 | 2024-05-03 9:30AM EDT | 2026-01-16 | 169.41 | 182.50 | 187.28 | 0.00 | - | 1 | 18 | 0.00% |
| QQQ260618C00289780 | 2023-12-19 2:26PM EDT | 2026-06-18 | 154.99 | 153.69 | 158.50 | 0.00 | - | - | 110 | 0.00% |
| QQQ261218C00289780 | 2024-06-18 10:10AM EDT | 2026-12-18 | 228.00 | 220.63 | 225.00 | 0.00 | - | 2 | 15 | 44.94% |
PutsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920P00289780 | 2024-06-25 10:30AM EDT | 2024-09-20 | 0.14 | 0.10 | 0.12 | 0.00 | - | 114 | 1,438 | 40.92% |
| QQQ240930P00289780 | 2024-05-20 12:39PM EDT | 2024-09-30 | 0.28 | 0.13 | 0.24 | 0.00 | - | 3 | 81 | 41.94% |
| QQQ241220P00289780 | 2024-06-20 3:52PM EDT | 2024-12-20 | 0.64 | 0.51 | 0.55 | 0.00 | - | 200 | 11,534 | 34.38% |
| QQQ250117P00289780 | 2024-06-24 11:21AM EDT | 2025-01-17 | 0.79 | 0.60 | 0.78 | 0.00 | - | 1 | 2,597 | 33.64% |
| QQQ250620P00289780 | 2024-06-26 11:29AM EDT | 2025-06-20 | 1.84 | 1.70 | 2.28 | 0.00 | - | 2 | 171 | 30.70% |
| QQQ251219P00289780 | 2024-06-20 3:18PM EDT | 2025-12-19 | 3.52 | 2.86 | 3.94 | 0.00 | - | 1 | 4,836 | 28.13% |
| QQQ260116P00289780 | 2024-06-13 2:22PM EDT | 2026-01-16 | 3.61 | 2.49 | 4.87 | 0.00 | - | 2 | 795 | 28.85% |
| QQQ260618P00289780 | 2024-05-06 10:39AM EDT | 2026-06-18 | 7.02 | 3.77 | 7.00 | 0.00 | - | 2 | 9 | 28.13% |
| QQQ261218P00289780 | 2024-06-06 2:22PM EDT | 2026-12-18 | 7.02 | 4.05 | 8.50 | 0.00 | - | 4 | 228 | 26.53% |
© 2024 Yahoo. All rights reserved.