Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:304.78
CallsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920C00304780 | 2024-04-11 9:52AM EDT | 2024-09-20 | 143.17 | 142.78 | 143.10 | 0.00 | - | 1 | 36 | 0.00% |
| QQQ240930C00304780 | 2024-06-26 11:53AM EDT | 2024-09-30 | 180.14 | 178.83 | 179.46 | 0.00 | - | 5 | 7 | 64.77% |
| QQQ241220C00304780 | 2024-06-17 2:17PM EDT | 2024-12-20 | 189.21 | 182.81 | 183.36 | 0.00 | - | 1 | 210 | 55.91% |
| QQQ250117C00304780 | 2024-06-21 12:48PM EDT | 2025-01-17 | 185.25 | 183.53 | 184.14 | 0.00 | - | 10 | 877 | 53.22% |
| QQQ250620C00304780 | 2024-06-27 11:38AM EDT | 2025-06-20 | 190.94 | 188.64 | 193.00 | 0.00 | - | 1 | 68 | 50.54% |
| QQQ251219C00304780 | 2024-06-05 2:47PM EDT | 2025-12-19 | 182.32 | 195.65 | 200.00 | 0.00 | - | 1 | 11 | 46.74% |
| QQQ260116C00304780 | 2024-03-25 3:47PM EDT | 2026-01-16 | 170.77 | 146.14 | 151.00 | 0.00 | - | 1 | 25 | 0.00% |
| QQQ260618C00304780 | 2024-06-12 9:55AM EDT | 2026-06-18 | 198.05 | 202.20 | 206.50 | 0.00 | - | 1 | 5 | 44.66% |
| QQQ261218C00304780 | 2024-06-26 2:47PM EDT | 2026-12-18 | 210.50 | 208.44 | 212.50 | 0.00 | - | 72 | 135 | 43.23% |
PutsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920P00304780 | 2024-06-26 9:30AM EDT | 2024-09-20 | 0.16 | 0.14 | 0.15 | 0.00 | - | 5 | 34,831 | 38.09% |
| QQQ240930P00304780 | 2024-06-24 12:30PM EDT | 2024-09-30 | 0.21 | 0.13 | 0.20 | 0.00 | - | 5 | 1,486 | 37.26% |
| QQQ241220P00304780 | 2024-06-17 3:30PM EDT | 2024-12-20 | 0.77 | 0.67 | 0.72 | 0.00 | - | 40 | 1,203 | 32.59% |
| QQQ250117P00304780 | 2024-06-28 12:08PM EDT | 2025-01-17 | 0.83 | 0.85 | 0.92 | -0.09 | -9.78% | 2 | 3,525 | 31.48% |
| QQQ250620P00304780 | 2024-06-27 1:41PM EDT | 2025-06-20 | 2.22 | 1.88 | 2.69 | 0.00 | - | 1 | 1,414 | 29.06% |
| QQQ251219P00304780 | 2024-06-26 11:20AM EDT | 2025-12-19 | 4.18 | 4.00 | 4.71 | 0.00 | - | 1 | 1,281 | 26.92% |
| QQQ260116P00304780 | 2024-06-18 3:04PM EDT | 2026-01-16 | 4.50 | 4.10 | 5.77 | 0.00 | - | 44 | 852 | 27.65% |
| QQQ260618P00304780 | 2024-06-03 12:13PM EDT | 2026-06-18 | 6.97 | 3.53 | 8.37 | 0.00 | - | 66 | 272 | 27.22% |
| QQQ261218P00304780 | 2024-06-28 2:22PM EDT | 2026-12-18 | 7.59 | 5.29 | 10.00 | -2.16 | -22.15% | 1 | 118 | 25.65% |
© 2024 Yahoo. All rights reserved.