Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:364.78
CallsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920C00364780 | 2024-06-18 12:17PM EDT | 2024-09-20 | 125.29 | 119.91 | 120.53 | 0.00 | - | 2 | 624 | 49.58% |
| QQQ240930C00364780 | 2024-05-23 11:58AM EDT | 2024-09-30 | 101.43 | 121.14 | 121.68 | 0.00 | - | 6 | 70 | 49.42% |
| QQQ241220C00364780 | 2024-06-24 1:44PM EDT | 2024-12-20 | 122.94 | 125.72 | 126.26 | 0.00 | - | 2 | 4,256 | 42.80% |
| QQQ250117C00364780 | 2024-06-25 10:08AM EDT | 2025-01-17 | 125.51 | 126.99 | 127.58 | 0.00 | - | 2 | 1,067 | 41.35% |
| QQQ250620C00364780 | 2024-06-27 2:47PM EDT | 2025-06-20 | 137.93 | 135.56 | 137.50 | 0.00 | - | 1 | 374 | 39.48% |
| QQQ251219C00364780 | 2024-06-26 12:42PM EDT | 2025-12-19 | 147.73 | 144.57 | 149.00 | 0.00 | - | 1 | 138 | 39.22% |
| QQQ260116C00364780 | 2024-05-28 12:23PM EDT | 2026-01-16 | 128.74 | 147.97 | 152.50 | 0.00 | - | 12 | 112 | 40.27% |
| QQQ260618C00364780 | 2024-02-21 11:56AM EDT | 2026-06-18 | 110.74 | 127.50 | 132.20 | 0.00 | - | 10 | 20 | 24.76% |
| QQQ261218C00364780 | 2024-06-28 1:09PM EDT | 2026-12-18 | 167.50 | 161.67 | 166.00 | +7.10 | +4.43% | 1 | 26 | 37.95% |
PutsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920P00364780 | 2024-06-27 11:05AM EDT | 2024-09-20 | 0.41 | 0.42 | 0.46 | -0.06 | -12.77% | 27 | 7,447 | 28.20% |
| QQQ240930P00364780 | 2024-06-26 10:49AM EDT | 2024-09-30 | 0.65 | 0.52 | 0.59 | 0.00 | - | 5 | 71 | 27.74% |
| QQQ241220P00364780 | 2024-06-24 3:28PM EDT | 2024-12-20 | 2.35 | 1.96 | 2.06 | 0.00 | - | 8 | 5,575 | 25.82% |
| QQQ250117P00364780 | 2024-06-28 11:25AM EDT | 2025-01-17 | 2.38 | 2.47 | 2.57 | -0.07 | -2.86% | 17 | 5,821 | 25.21% |
| QQQ250620P00364780 | 2024-06-28 9:54AM EDT | 2025-06-20 | 5.45 | 5.16 | 5.95 | -0.11 | -1.98% | 1 | 3,400 | 23.77% |
| QQQ251219P00364780 | 2024-06-28 10:14AM EDT | 2025-12-19 | 8.82 | 8.40 | 9.68 | -0.22 | -2.43% | 160 | 901 | 22.64% |
| QQQ260116P00364780 | 2024-06-28 10:14AM EDT | 2026-01-16 | 9.35 | 7.69 | 11.29 | -0.17 | -1.79% | 162 | 853 | 23.32% |
| QQQ260618P00364780 | 2024-06-20 1:47PM EDT | 2026-06-18 | 12.25 | 9.50 | 14.50 | 0.00 | - | 1 | 10 | 22.77% |
| QQQ261218P00364780 | 2024-06-27 12:28PM EDT | 2026-12-18 | 14.54 | 12.50 | 17.00 | 0.00 | - | 1 | 30 | 21.69% |
© 2024 Yahoo. All rights reserved.