Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:345.00
CallsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240705C00345000 | 2024-06-21 10:22AM EDT | 2024-07-05 | 135.28 | 134.71 | 135.39 | 0.00 | - | 1 | 1 | 129.00% |
| QQQ240719C00345000 | 2024-06-27 10:02AM EDT | 2024-07-19 | 138.55 | 135.56 | 136.15 | 0.00 | - | 2 | 22 | 83.76% |
| QQQ240816C00345000 | 2024-06-27 10:02AM EDT | 2024-08-16 | 140.13 | 137.20 | 137.77 | 0.00 | - | 2 | 16 | 63.53% |
| QQQ240920C00345000 | 2024-06-18 10:43AM EDT | 2024-09-20 | 144.44 | 139.28 | 139.89 | 0.00 | - | 12 | 70 | 55.04% |
| QQQ240930C00345000 | 2023-11-20 12:28PM EDT | 2024-09-30 | 67.20 | 83.67 | 84.09 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ241018C00345000 | 2024-06-17 11:32AM EDT | 2024-10-18 | 141.77 | 140.22 | 140.81 | 0.00 | - | 1 | 24 | 50.51% |
| QQQ241115C00345000 | 2024-06-10 2:18PM EDT | 2024-11-15 | 127.20 | 142.09 | 142.66 | 0.00 | - | 2 | 9 | 48.70% |
| QQQ241220C00345000 | 2024-06-25 1:33PM EDT | 2024-12-20 | 142.89 | 144.35 | 144.90 | 0.00 | - | 1 | 72 | 47.05% |
| QQQ241231C00345000 | 2024-04-24 12:44PM EDT | 2024-12-31 | 96.11 | 124.52 | 124.97 | 0.00 | - | 3 | 7 | 0.00% |
| QQQ250117C00345000 | 2023-12-26 3:44PM EDT | 2025-01-17 | 90.68 | 0.00 | 0.00 | 0.00 | - | 4 | 1,254 | 0.00% |
| QQQ250321C00345000 | 2024-05-13 10:18AM EDT | 2025-03-21 | 116.28 | 143.51 | 144.38 | 0.00 | - | 2 | 27 | 37.52% |
| QQQ250331C00345000 | 2024-06-27 2:12PM EDT | 2025-03-31 | 150.72 | 149.29 | 150.14 | 0.00 | - | 1 | 1 | 43.31% |
| QQQ250620C00345000 | 2023-12-22 10:31AM EDT | 2025-06-20 | 97.94 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| QQQ251219C00345000 | 2023-12-13 12:54PM EDT | 2025-12-19 | 98.70 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ260116C00345000 | 2023-12-22 10:37AM EDT | 2026-01-16 | 105.00 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| QQQ260618C00345000 | 2023-12-26 1:43PM EDT | 2026-06-18 | 114.41 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
PutsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240705P00345000 | 2024-06-24 11:10AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 215 | 71.88% |
| QQQ240719P00345000 | 2024-06-27 3:14PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.06 | 0.00 | - | 3,050 | 5,185 | 50.39% |
| QQQ240726P00345000 | 2024-06-28 3:51PM EDT | 2024-07-26 | 0.08 | 0.07 | 0.09 | -0.07 | -46.67% | 2,500 | 1 | 46.48% |
| QQQ240816P00345000 | 2024-06-25 10:05AM EDT | 2024-08-16 | 0.18 | 0.13 | 0.15 | 0.00 | - | 15 | 2,210 | 37.31% |
| QQQ240920P00345000 | 2024-06-28 9:57AM EDT | 2024-09-20 | 0.27 | 0.27 | 0.31 | -0.08 | -22.86% | 1 | 1,940 | 31.32% |
| QQQ240930P00345000 | 2023-12-20 2:34PM EDT | 2024-09-30 | 7.33 | 0.00 | 0.00 | 0.00 | - | 14 | 260 | 12.50% |
| QQQ241018P00345000 | 2024-06-27 11:10AM EDT | 2024-10-18 | 0.56 | 0.47 | 0.60 | 0.00 | - | 1 | 1,864 | 29.92% |
| QQQ241115P00345000 | 2024-06-27 11:45AM EDT | 2024-11-15 | 0.99 | 0.88 | 1.00 | 0.00 | - | 1 | 117 | 29.18% |
| QQQ241220P00345000 | 2024-06-28 11:17AM EDT | 2024-12-20 | 1.33 | 1.38 | 1.42 | -0.18 | -11.92% | 2 | 2,327 | 27.86% |
| QQQ241231P00345000 | 2024-06-25 9:30AM EDT | 2024-12-31 | 1.70 | 1.46 | 1.62 | 0.00 | - | 4 | 55 | 27.74% |
| QQQ250117P00345000 | 2023-12-26 3:32PM EDT | 2025-01-17 | 10.50 | 0.00 | 0.00 | 0.00 | - | 24 | 897 | 6.25% |
| QQQ250321P00345000 | 2024-06-24 2:56PM EDT | 2025-03-21 | 2.98 | 2.65 | 2.71 | 0.00 | - | 8 | 697 | 25.90% |
| QQQ250331P00345000 | 2024-06-24 3:54PM EDT | 2025-03-31 | 3.15 | 2.69 | 3.00 | 0.00 | - | 2 | 149 | 26.03% |
| QQQ250620P00345000 | 2023-12-26 4:25PM EDT | 2025-06-20 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 6.25% |
| QQQ251219P00345000 | 2023-12-26 2:34PM EDT | 2025-12-19 | 17.88 | 0.00 | 0.00 | 0.00 | - | 3 | 146 | 6.25% |
| QQQ260116P00345000 | 2023-12-15 4:06PM EDT | 2026-01-16 | 19.00 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 6.25% |
| QQQ260618P00345000 | 2023-12-14 1:57PM EDT | 2026-06-18 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
© 2024 Yahoo. All rights reserved.