Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:349.78
CallsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920C00349780 | 2024-06-21 3:07PM EDT | 2024-09-20 | 135.60 | 134.60 | 135.21 | 0.00 | - | 1 | 120 | 53.53% |
| QQQ240930C00349780 | 2024-06-11 11:43AM EDT | 2024-09-30 | 120.00 | 134.64 | 135.26 | 0.00 | - | 1 | 16 | 50.71% |
| QQQ241220C00349780 | 2024-06-27 9:42AM EDT | 2024-12-20 | 142.78 | 139.84 | 140.38 | 0.00 | - | 2 | 2,469 | 46.01% |
| QQQ250117C00349780 | 2024-06-28 12:21PM EDT | 2025-01-17 | 143.00 | 140.94 | 141.53 | +1.40 | +0.99% | 3 | 3,509 | 44.25% |
| QQQ250620C00349780 | 2024-06-28 2:08PM EDT | 2025-06-20 | 153.37 | 148.74 | 151.76 | +3.44 | +2.29% | 1 | 592 | 42.56% |
| QQQ251219C00349780 | 2024-06-25 2:04PM EDT | 2025-12-19 | 157.73 | 157.03 | 161.50 | 0.00 | - | 1 | 498 | 41.01% |
| QQQ260116C00349780 | 2024-06-24 1:35PM EDT | 2026-01-16 | 156.60 | 157.98 | 162.50 | 0.00 | - | 1 | 180 | 40.60% |
| QQQ260618C00349780 | 2024-06-05 11:43AM EDT | 2026-06-18 | 150.15 | 165.25 | 169.50 | 0.00 | - | 1 | 8 | 39.79% |
| QQQ261218C00349780 | 2024-06-28 1:43PM EDT | 2026-12-18 | 179.50 | 173.03 | 177.00 | +7.77 | +4.52% | 5 | 366 | 39.05% |
PutsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920P00349780 | 2024-06-28 11:02AM EDT | 2024-09-20 | 0.31 | 0.30 | 0.34 | -0.06 | -16.22% | 31 | 3,963 | 30.54% |
| QQQ240930P00349780 | 2024-06-17 1:44PM EDT | 2024-09-30 | 0.54 | 0.37 | 0.44 | 0.00 | - | 1 | 349 | 29.99% |
| QQQ241220P00349780 | 2024-06-28 3:06PM EDT | 2024-12-20 | 1.51 | 1.50 | 1.56 | -0.04 | -2.58% | 1 | 16,671 | 27.38% |
| QQQ250117P00349780 | 2024-06-28 3:32PM EDT | 2025-01-17 | 1.92 | 1.89 | 1.96 | -0.03 | -1.54% | 604 | 4,305 | 26.65% |
| QQQ250620P00349780 | 2024-06-28 3:32PM EDT | 2025-06-20 | 4.40 | 4.25 | 4.87 | 0.00 | - | 9 | 9,665 | 25.02% |
| QQQ251219P00349780 | 2024-06-28 10:12AM EDT | 2025-12-19 | 7.09 | 6.80 | 8.10 | -0.36 | -4.83% | 10 | 4,943 | 23.66% |
| QQQ260116P00349780 | 2024-06-28 10:12AM EDT | 2026-01-16 | 7.58 | 7.08 | 8.80 | -0.23 | -2.94% | 10 | 4,243 | 23.69% |
| QQQ260618P00349780 | 2024-06-25 3:01PM EDT | 2026-06-18 | 10.50 | 7.50 | 12.50 | 0.00 | - | 4 | 1,929 | 23.72% |
| QQQ261218P00349780 | 2024-06-28 10:20AM EDT | 2026-12-18 | 12.50 | 10.24 | 15.00 | +0.02 | +0.16% | 1 | 1,557 | 22.69% |
© 2024 Yahoo. All rights reserved.