Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:299.78
CallsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920C00299780 | 2024-06-14 3:01PM EDT | 2024-09-20 | 182.86 | 183.74 | 184.36 | 0.00 | - | 1 | 148 | 70.20% |
| QQQ240930C00299780 | 2024-06-26 11:46AM EDT | 2024-09-30 | 184.31 | 183.75 | 184.38 | 0.00 | - | 5 | 32 | 66.42% |
| QQQ241220C00299780 | 2024-06-27 10:38AM EDT | 2024-12-20 | 190.21 | 187.62 | 188.17 | 0.00 | - | 171 | 4,948 | 57.13% |
| QQQ250117C00299780 | 2024-06-28 10:44AM EDT | 2025-01-17 | 194.00 | 188.31 | 188.91 | +2.87 | +1.50% | 2 | 4,893 | 54.32% |
| QQQ250620C00299780 | 2024-06-26 2:58PM EDT | 2025-06-20 | 195.77 | 193.23 | 197.73 | 0.00 | - | 1 | 225 | 51.59% |
| QQQ251219C00299780 | 2024-06-17 1:32PM EDT | 2025-12-19 | 206.00 | 200.03 | 204.50 | 0.00 | - | 13 | 196 | 47.53% |
| QQQ260116C00299780 | 2024-06-24 9:59AM EDT | 2026-01-16 | 203.77 | 200.67 | 205.00 | 0.00 | - | 12 | 108 | 46.72% |
| QQQ260618C00299780 | 2024-06-14 10:23AM EDT | 2026-06-18 | 206.00 | 206.41 | 211.00 | 0.00 | - | 3 | 203 | 45.44% |
| QQQ261218C00299780 | 2024-06-17 2:02PM EDT | 2026-12-18 | 220.00 | 212.49 | 216.50 | 0.00 | - | 1 | 130 | 43.71% |
PutsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920P00299780 | 2024-06-28 3:18PM EDT | 2024-09-20 | 0.12 | 0.12 | 0.14 | -0.02 | -14.29% | 1 | 6,438 | 39.06% |
| QQQ240930P00299780 | 2024-06-20 12:08PM EDT | 2024-09-30 | 0.26 | 0.12 | 0.19 | 0.00 | - | 5 | 1,007 | 38.23% |
| QQQ241220P00299780 | 2024-06-28 3:33PM EDT | 2024-12-20 | 0.65 | 0.61 | 0.65 | -0.02 | -2.99% | 2 | 22,519 | 33.12% |
| QQQ250117P00299780 | 2024-06-28 10:36AM EDT | 2025-01-17 | 0.75 | 0.78 | 0.85 | -0.08 | -9.64% | 1 | 14,119 | 32.07% |
| QQQ250620P00299780 | 2024-06-28 12:39PM EDT | 2025-06-20 | 2.08 | 1.85 | 2.50 | +0.01 | +0.48% | 103 | 4,050 | 29.49% |
| QQQ251219P00299780 | 2024-06-28 10:06AM EDT | 2025-12-19 | 3.98 | 3.90 | 4.45 | +0.05 | +1.27% | 73 | 2,907 | 27.33% |
| QQQ260116P00299780 | 2024-06-27 2:19PM EDT | 2026-01-16 | 4.13 | 3.99 | 5.00 | 0.00 | - | 1 | 5,242 | 27.43% |
| QQQ260618P00299780 | 2024-06-21 3:52PM EDT | 2026-06-18 | 5.62 | 3.25 | 7.95 | 0.00 | - | 17 | 110 | 27.58% |
| QQQ261218P00299780 | 2024-06-20 1:58PM EDT | 2026-12-18 | 7.55 | 5.00 | 9.50 | 0.00 | - | 5 | 467 | 25.96% |
© 2024 Yahoo. All rights reserved.