Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:309.78
CallsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920C00309780 | 2024-06-26 4:05PM EDT | 2024-09-20 | 174.48 | 173.90 | 174.52 | 0.00 | - | 1 | 125 | 66.75% |
| QQQ240930C00309780 | 2024-06-21 2:43PM EDT | 2024-09-30 | 174.70 | 173.91 | 174.53 | 0.00 | - | 1 | 9 | 63.13% |
| QQQ241220C00309780 | 2024-06-17 12:24PM EDT | 2024-12-20 | 180.00 | 178.00 | 178.55 | 0.00 | - | 2 | 1,874 | 54.70% |
| QQQ250117C00309780 | 2024-06-28 10:05AM EDT | 2025-01-17 | 185.34 | 178.76 | 179.37 | +3.99 | +2.20% | 22 | 1,240 | 52.13% |
| QQQ250620C00309780 | 2024-06-17 3:51PM EDT | 2025-06-20 | 192.72 | 184.07 | 188.50 | +1.19 | +0.62% | 1 | 116 | 49.73% |
| QQQ251219C00309780 | 2024-06-28 10:07AM EDT | 2025-12-19 | 199.41 | 191.28 | 196.00 | +31.91 | +19.05% | 1 | 82 | 46.33% |
| QQQ260116C00309780 | 2024-05-02 1:03PM EDT | 2026-01-16 | 143.95 | 165.50 | 170.20 | 0.00 | - | 2 | 34 | 17.91% |
| QQQ260618C00309780 | 2024-06-20 11:01AM EDT | 2026-06-18 | 204.87 | 198.01 | 202.50 | 0.00 | - | 6 | 9 | 44.21% |
| QQQ261218C00309780 | 2024-06-25 1:48PM EDT | 2026-12-18 | 205.09 | 204.42 | 208.50 | 0.00 | - | 20 | 118 | 42.75% |
PutsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920P00309780 | 2024-06-28 2:29PM EDT | 2024-09-20 | 0.15 | 0.13 | 0.17 | -0.10 | -40.00% | 21 | 3,343 | 37.40% |
| QQQ240930P00309780 | 2024-06-28 11:37AM EDT | 2024-09-30 | 0.15 | 0.15 | 0.22 | -0.06 | -28.57% | 1 | 1,661 | 36.48% |
| QQQ241220P00309780 | 2024-06-24 12:15PM EDT | 2024-12-20 | 0.87 | 0.73 | 0.78 | 0.00 | - | 250 | 4,008 | 31.97% |
| QQQ250117P00309780 | 2024-06-27 2:34PM EDT | 2025-01-17 | 0.98 | 0.93 | 1.06 | 0.00 | - | 1 | 3,980 | 31.24% |
| QQQ250620P00309780 | 2024-06-27 9:36AM EDT | 2025-06-20 | 2.50 | 2.06 | 2.85 | 0.00 | - | 1 | 2,386 | 28.54% |
| QQQ251219P00309780 | 2024-06-27 9:36AM EDT | 2025-12-19 | 4.50 | 4.30 | 5.01 | 0.00 | - | 1 | 3,734 | 26.54% |
| QQQ260116P00309780 | 2024-06-24 10:59AM EDT | 2026-01-16 | 4.91 | 4.41 | 6.10 | 0.00 | - | 2 | 1,313 | 27.25% |
| QQQ260618P00309780 | 2024-06-28 10:26AM EDT | 2026-06-18 | 6.34 | 3.83 | 8.50 | -0.22 | -3.35% | 1 | 48 | 26.58% |
| QQQ261218P00309780 | 2024-06-17 12:43PM EDT | 2026-12-18 | 7.92 | 5.74 | 9.00 | -0.17 | -2.10% | 10 | 211 | 24.15% |
© 2024 Yahoo. All rights reserved.