Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:314.78
CallsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920C00314780 | 2024-04-16 4:00PM EDT | 2024-09-20 | 125.27 | 142.26 | 142.55 | 0.00 | - | 3 | 14 | 0.00% |
| QQQ240930C00314780 | 2024-02-07 3:16PM EDT | 2024-09-30 | 128.54 | 134.16 | 134.68 | 0.00 | - | - | 1 | 0.00% |
| QQQ241220C00314780 | 2024-06-21 2:58PM EDT | 2024-12-20 | 174.16 | 173.20 | 173.75 | 0.00 | - | 3 | 1,048 | 53.52% |
| QQQ250117C00314780 | 2024-06-27 10:09AM EDT | 2025-01-17 | 176.45 | 174.00 | 174.60 | 0.00 | - | 5 | 2,978 | 51.04% |
| QQQ250620C00314780 | 2024-06-17 9:49AM EDT | 2025-06-20 | 180.31 | 179.51 | 183.99 | 0.00 | - | 1 | 85 | 48.91% |
| QQQ251219C00314780 | 2024-06-28 1:04PM EDT | 2025-12-19 | 191.20 | 186.93 | 191.50 | +2.32 | +1.23% | 20 | 591 | 45.54% |
| QQQ260116C00314780 | 2024-04-25 10:42AM EDT | 2026-01-16 | 137.16 | 168.05 | 172.74 | 0.00 | - | 1 | 31 | 28.95% |
| QQQ260618C00314780 | 2024-06-17 1:19PM EDT | 2026-06-18 | 200.00 | 193.84 | 198.00 | 0.00 | - | 1 | 6 | 43.44% |
| QQQ261218C00314780 | 2024-06-28 1:01PM EDT | 2026-12-18 | 205.00 | 200.42 | 204.50 | +25.00 | +13.89% | 20 | 50 | 42.27% |
PutsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920P00314780 | 2024-05-21 2:50PM EDT | 2024-09-20 | 0.38 | 0.25 | 0.28 | 0.00 | - | 10 | 4,556 | 38.48% |
| QQQ240930P00314780 | 2024-05-28 2:56PM EDT | 2024-09-30 | 0.51 | 0.17 | 0.26 | 0.00 | - | 1 | 32 | 36.01% |
| QQQ241220P00314780 | 2024-06-25 10:51AM EDT | 2024-12-20 | 0.95 | 0.79 | 0.85 | 0.00 | - | 8 | 2,507 | 31.37% |
| QQQ250117P00314780 | 2024-06-28 3:08PM EDT | 2025-01-17 | 1.05 | 1.01 | 1.08 | -0.08 | -7.08% | 52 | 4,350 | 30.34% |
| QQQ250620P00314780 | 2024-06-26 2:58PM EDT | 2025-06-20 | 2.73 | 2.26 | 3.05 | 0.00 | - | 1 | 6,846 | 28.09% |
| QQQ251219P00314780 | 2024-06-20 2:16PM EDT | 2025-12-19 | 4.65 | 4.21 | 5.31 | 0.00 | - | 98 | 902 | 26.15% |
| QQQ260116P00314780 | 2024-06-27 11:21AM EDT | 2026-01-16 | 5.02 | 4.26 | 6.46 | 0.00 | - | 1 | 1,535 | 26.88% |
| QQQ260618P00314780 | 2024-04-23 2:58PM EDT | 2026-06-18 | 11.66 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 6.25% |
| QQQ261218P00314780 | 2024-06-14 1:26PM EDT | 2026-12-18 | 9.94 | 6.22 | 11.00 | 0.00 | - | 8 | 7 | 25.00% |
© 2024 Yahoo. All rights reserved.