Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:329.78
CallsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920C00329780 | 2024-06-28 11:36AM EDT | 2024-09-20 | 158.15 | 154.23 | 154.83 | -1.14 | -0.72% | 1 | 209 | 59.99% |
| QQQ240930C00329780 | 2024-05-31 2:10PM EDT | 2024-09-30 | 121.14 | 154.25 | 154.86 | 0.00 | - | 1 | 86 | 56.78% |
| QQQ241220C00329780 | 2024-06-27 1:17PM EDT | 2024-12-20 | 161.00 | 158.84 | 159.38 | 0.00 | - | 5 | 3,742 | 50.03% |
| QQQ250117C00329780 | 2024-06-24 11:40AM EDT | 2025-01-17 | 159.00 | 159.77 | 160.36 | 0.00 | - | 1 | 1,801 | 48.33% |
| QQQ250620C00329780 | 2024-06-24 10:24AM EDT | 2025-06-20 | 167.66 | 165.90 | 170.39 | 0.00 | - | 1 | 194 | 46.38% |
| QQQ251219C00329780 | 2024-06-18 11:51AM EDT | 2025-12-19 | 180.99 | 173.99 | 178.50 | 0.00 | - | 2 | 307 | 43.52% |
| QQQ260116C00329780 | 2024-06-12 10:07AM EDT | 2026-01-16 | 171.10 | 174.81 | 179.50 | 0.00 | - | 50 | 30 | 43.10% |
| QQQ260618C00329780 | 2024-06-18 1:44PM EDT | 2026-06-18 | 189.00 | 181.45 | 186.00 | 0.00 | - | 1 | 11 | 42.03% |
| QQQ261218C00329780 | 2024-06-18 9:47AM EDT | 2026-12-18 | 194.67 | 188.54 | 192.50 | 0.00 | - | 15 | 30 | 40.81% |
PutsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920P00329780 | 2024-06-28 10:54AM EDT | 2024-09-20 | 0.20 | 0.22 | 0.23 | -0.16 | -44.44% | 200 | 19,980 | 33.74% |
| QQQ240930P00329780 | 2024-05-21 1:20PM EDT | 2024-09-30 | 0.61 | 0.38 | 0.45 | 0.00 | - | 5 | 130 | 34.99% |
| QQQ241220P00329780 | 2024-06-27 10:31AM EDT | 2024-12-20 | 1.08 | 1.04 | 1.08 | 0.00 | - | 4 | 7,977 | 29.53% |
| QQQ250117P00329780 | 2024-06-28 4:01PM EDT | 2025-01-17 | 1.36 | 1.30 | 1.45 | -0.24 | -15.00% | 207 | 1,301 | 28.94% |
| QQQ250620P00329780 | 2024-06-28 1:19PM EDT | 2025-06-20 | 3.08 | 2.94 | 3.72 | -0.50 | -13.97% | 5 | 6,823 | 26.73% |
| QQQ251219P00329780 | 2024-06-18 3:49PM EDT | 2025-12-19 | 5.51 | 5.23 | 5.80 | -0.04 | -0.72% | 2 | 3,987 | 24.41% |
| QQQ260116P00329780 | 2024-06-18 3:49PM EDT | 2026-01-16 | 5.95 | 5.40 | 7.65 | 0.00 | - | 30 | 1,678 | 25.77% |
| QQQ260618P00329780 | 2024-06-28 3:23PM EDT | 2026-06-18 | 7.85 | 6.75 | 10.50 | -0.20 | -2.48% | 2,517 | 3,316 | 25.26% |
| QQQ261218P00329780 | 2024-06-28 3:23PM EDT | 2026-12-18 | 10.00 | 8.00 | 11.70 | -0.30 | -2.91% | 29 | 6,328 | 23.40% |
© 2024 Yahoo. All rights reserved.