Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
CallsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240719C00340000 | 2024-06-25 10:24AM EDT | 2024-07-19 | 138.65 | 140.51 | 141.14 | 0.00 | - | 1 | 23 | 86.55% |
| QQQ240816C00340000 | 2024-06-25 10:24AM EDT | 2024-08-16 | 140.22 | 142.12 | 142.73 | 0.00 | - | 1 | 4 | 65.49% |
| QQQ240920C00340000 | 2024-06-25 10:56AM EDT | 2024-09-20 | 141.93 | 144.19 | 144.79 | 0.00 | - | 2 | 79 | 56.64% |
| QQQ240930C00340000 | 2023-12-18 2:31PM EDT | 2024-09-30 | 85.93 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| QQQ241018C00340000 | 2024-06-05 9:30AM EDT | 2024-10-18 | 124.40 | 145.09 | 145.67 | 0.00 | - | 1 | 13 | 51.21% |
| QQQ241115C00340000 | 2024-05-23 10:23AM EDT | 2024-11-15 | 127.03 | 148.07 | 148.59 | 0.00 | - | 1 | 58 | 51.52% |
| QQQ241220C00340000 | 2024-06-26 10:09AM EDT | 2024-12-20 | 150.62 | 149.10 | 149.64 | 0.00 | - | 3 | 54 | 48.15% |
| QQQ241231C00340000 | 2024-06-20 1:32PM EDT | 2024-12-31 | 150.01 | 149.18 | 149.74 | 0.00 | - | 1 | 9 | 46.85% |
| QQQ250117C00340000 | 2023-12-26 4:39PM EDT | 2025-01-17 | 95.28 | 0.00 | 0.00 | 0.00 | - | 19 | 3,173 | 0.00% |
| QQQ250321C00340000 | 2024-06-05 11:02AM EDT | 2025-03-21 | 135.50 | 153.83 | 154.60 | 0.00 | - | 10 | 26 | 44.86% |
| QQQ250331C00340000 | 2024-04-01 1:48PM EDT | 2025-03-31 | 124.70 | 108.17 | 109.20 | 0.00 | - | - | 1 | 0.00% |
| QQQ250620C00340000 | 2023-12-20 1:56PM EDT | 2025-06-20 | 102.00 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.00% |
| QQQ251219C00340000 | 2023-12-20 4:10PM EDT | 2025-12-19 | 105.50 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
| QQQ260116C00340000 | 2023-12-12 4:55PM EDT | 2026-01-16 | 101.79 | 0.00 | 0.00 | 0.00 | - | 23 | 103 | 0.00% |
| QQQ260618C00340000 | 2023-12-13 3:55PM EDT | 2026-06-18 | 113.05 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 0.00% |
PutsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240705P00340000 | 2024-06-18 10:40AM EDT | 2024-07-05 | 0.03 | 0.00 | 0.01 | 0.00 | - | 18 | 85 | 75.00% |
| QQQ240712P00340000 | 2024-06-27 3:47PM EDT | 2024-07-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 526 | 3,783 | 53.13% |
| QQQ240719P00340000 | 2024-06-28 1:05PM EDT | 2024-07-19 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 136 | 1,470 | 51.37% |
| QQQ240726P00340000 | 2024-06-28 3:40PM EDT | 2024-07-26 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 7,505 | 356 | 47.07% |
| QQQ240816P00340000 | 2024-06-28 1:05PM EDT | 2024-08-16 | 0.11 | 0.12 | 0.14 | -0.04 | -26.67% | 94 | 1,800 | 38.48% |
| QQQ240920P00340000 | 2024-06-28 12:48PM EDT | 2024-09-20 | 0.26 | 0.24 | 0.28 | -0.01 | -3.70% | 49 | 10,728 | 32.11% |
| QQQ240930P00340000 | 2023-12-26 2:24PM EDT | 2024-09-30 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 12.50% |
| QQQ241018P00340000 | 2024-06-27 9:51AM EDT | 2024-10-18 | 0.49 | 0.45 | 0.55 | 0.00 | - | 2 | 1,663 | 30.65% |
| QQQ241115P00340000 | 2024-06-28 12:15PM EDT | 2024-11-15 | 0.79 | 0.80 | 0.91 | -0.08 | -9.20% | 7 | 298 | 29.79% |
| QQQ241220P00340000 | 2024-06-27 9:40AM EDT | 2024-12-20 | 1.28 | 1.25 | 1.30 | 0.00 | - | 1 | 1,655 | 28.41% |
| QQQ241231P00340000 | 2024-06-17 1:17PM EDT | 2024-12-31 | 1.55 | 1.33 | 1.48 | 0.00 | - | 1 | 245 | 28.25% |
| QQQ250117P00340000 | 2023-12-26 4:22PM EDT | 2025-01-17 | 9.66 | 0.00 | 0.00 | 0.00 | - | 7 | 2,436 | 6.25% |
| QQQ250321P00340000 | 2024-06-27 10:36AM EDT | 2025-03-21 | 2.31 | 2.35 | 2.50 | -0.20 | -7.97% | 1 | 10,152 | 26.35% |
| QQQ250331P00340000 | 2024-06-24 4:01PM EDT | 2025-03-31 | 2.95 | 2.47 | 2.77 | 0.00 | - | 15 | 111 | 26.47% |
| QQQ250620P00340000 | 2023-12-21 10:35AM EDT | 2025-06-20 | 13.80 | 0.00 | 0.00 | 0.00 | - | 6 | 1,722 | 6.25% |
| QQQ251219P00340000 | 2023-12-22 2:56PM EDT | 2025-12-19 | 17.12 | 0.00 | 0.00 | 0.00 | - | 1 | 4,827 | 6.25% |
| QQQ260116P00340000 | 2023-12-22 12:58PM EDT | 2026-01-16 | 17.97 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 6.25% |
| QQQ260618P00340000 | 2023-12-20 3:53PM EDT | 2026-06-18 | 20.49 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
© 2024 Yahoo. All rights reserved.