Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
CallsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240705C00370000 | 2024-06-17 3:44PM EDT | 2024-07-05 | 116.42 | 109.74 | 110.42 | 0.00 | - | 2 | 2 | 105.96% |
| QQQ240712C00370000 | 2024-06-17 3:44PM EDT | 2024-07-12 | 116.91 | 110.15 | 110.86 | 0.00 | - | 2 | 4 | 80.40% |
| QQQ240719C00370000 | 2024-06-28 3:30PM EDT | 2024-07-19 | 111.64 | 110.64 | 111.27 | +2.97 | +2.73% | 2 | 131 | 69.63% |
| QQQ240726C00370000 | 2024-06-21 11:51AM EDT | 2024-07-26 | 113.56 | 111.06 | 111.74 | 0.00 | - | 2 | 2 | 63.29% |
| QQQ240816C00370000 | 2024-06-28 12:14PM EDT | 2024-08-16 | 115.10 | 112.46 | 113.05 | +5.16 | +4.69% | 13 | 178 | 53.65% |
| QQQ240920C00370000 | 2024-06-21 4:05PM EDT | 2024-09-20 | 115.80 | 114.82 | 115.42 | 0.00 | - | 26 | 1,929 | 47.92% |
| QQQ240930C00370000 | 2024-06-12 3:08PM EDT | 2024-09-30 | 111.10 | 114.90 | 115.51 | 0.00 | - | 3 | 9 | 45.50% |
| QQQ241018C00370000 | 2024-06-25 3:15PM EDT | 2024-10-18 | 116.02 | 116.04 | 116.62 | 0.00 | - | 20 | 42 | 43.86% |
| QQQ241115C00370000 | 2024-06-13 12:13PM EDT | 2024-11-15 | 115.16 | 118.23 | 118.79 | 0.00 | - | 1 | 118 | 42.76% |
| QQQ241220C00370000 | 2024-06-28 12:06PM EDT | 2024-12-20 | 123.64 | 120.85 | 121.39 | +0.14 | +0.11% | 25 | 5,552 | 41.73% |
| QQQ241231C00370000 | 2024-06-28 11:40AM EDT | 2024-12-31 | 124.96 | 120.98 | 121.55 | +3.04 | +2.49% | 7 | 69 | 40.68% |
| QQQ250117C00370000 | 2023-12-26 1:38PM EDT | 2025-01-17 | 71.06 | 0.00 | 0.00 | 0.00 | - | 3 | 1,432 | 0.00% |
| QQQ250321C00370000 | 2024-06-25 9:52AM EDT | 2025-03-21 | 124.08 | 126.54 | 127.31 | 0.00 | - | 10 | 67 | 39.72% |
| QQQ250331C00370000 | 2024-06-27 2:15PM EDT | 2025-03-31 | 128.37 | 126.65 | 127.49 | 0.00 | - | 1 | 2 | 39.16% |
| QQQ250620C00370000 | 2023-12-19 11:25AM EDT | 2025-06-20 | 79.00 | 0.00 | 0.00 | 0.00 | - | 2 | 720 | 0.00% |
| QQQ251219C00370000 | 2023-12-20 3:53PM EDT | 2025-12-19 | 85.93 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| QQQ260116C00370000 | 2024-06-20 2:00PM EDT | 2026-01-16 | 145.00 | 141.38 | 146.00 | 0.00 | - | 1 | 27 | 38.39% |
| QQQ260618C00370000 | 2023-12-26 1:10PM EDT | 2026-06-18 | 96.62 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
PutsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240705P00370000 | 2024-06-26 10:45AM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 684 | 57.81% |
| QQQ240712P00370000 | 2024-06-28 11:39AM EDT | 2024-07-12 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 2,738 | 264 | 48.44% |
| QQQ240719P00370000 | 2024-06-28 4:07PM EDT | 2024-07-19 | 0.08 | 0.08 | 0.10 | 0.00 | - | 131 | 3,343 | 43.75% |
| QQQ240726P00370000 | 2024-06-26 9:47AM EDT | 2024-07-26 | 0.12 | 0.10 | 0.13 | 0.00 | - | 4 | 44 | 39.16% |
| QQQ240802P00370000 | 2024-06-24 12:12PM EDT | 2024-08-02 | 0.21 | 0.12 | 0.17 | 0.00 | - | 24 | 45 | 36.23% |
| QQQ240816P00370000 | 2024-06-28 4:09PM EDT | 2024-08-16 | 0.23 | 0.22 | 0.23 | +0.01 | +4.55% | 18 | 5,630 | 31.84% |
| QQQ240920P00370000 | 2024-06-28 11:18AM EDT | 2024-09-20 | 0.46 | 0.48 | 0.52 | -0.08 | -14.81% | 24 | 4,722 | 27.45% |
| QQQ240930P00370000 | 2024-06-28 12:11PM EDT | 2024-09-30 | 0.59 | 0.59 | 0.66 | -0.05 | -7.81% | 2 | 1,659 | 27.00% |
| QQQ241018P00370000 | 2024-06-28 10:35AM EDT | 2024-10-18 | 0.82 | 0.88 | 0.96 | -0.11 | -11.83% | 167 | 5,877 | 26.44% |
| QQQ241115P00370000 | 2024-06-27 10:05AM EDT | 2024-11-15 | 1.52 | 1.48 | 1.62 | 0.00 | - | 1 | 1,071 | 26.23% |
| QQQ241220P00370000 | 2024-06-28 11:32AM EDT | 2024-12-20 | 2.12 | 2.17 | 2.27 | -0.08 | -3.64% | 95 | 4,197 | 25.28% |
| QQQ241231P00370000 | 2024-06-27 10:53AM EDT | 2024-12-31 | 2.41 | 2.36 | 2.52 | 0.00 | - | 3 | 184 | 25.12% |
| QQQ250117P00370000 | 2023-12-26 4:49PM EDT | 2025-01-17 | 15.06 | 0.00 | 0.00 | 0.00 | - | 11 | 1,519 | 6.25% |
| QQQ250321P00370000 | 2024-06-28 12:48PM EDT | 2025-03-21 | 4.02 | 3.92 | 4.24 | -0.10 | -2.43% | 765 | 6,820 | 24.00% |
| QQQ250331P00370000 | 2024-06-28 12:38PM EDT | 2025-03-31 | 4.10 | 4.09 | 4.45 | -0.10 | -2.38% | 3 | 36 | 23.87% |
| QQQ250620P00370000 | 2023-12-26 3:01PM EDT | 2025-06-20 | 19.42 | 0.00 | 0.00 | 0.00 | - | 9 | 2,180 | 6.25% |
| QQQ251219P00370000 | 2023-12-14 4:57PM EDT | 2025-12-19 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 614 | 3.13% |
| QQQ260116P00370000 | 2024-06-27 10:35AM EDT | 2026-01-16 | 10.15 | 8.63 | 11.96 | 0.00 | - | 13 | 458 | 22.97% |
| QQQ260618P00370000 | 2023-12-26 11:16AM EDT | 2026-06-18 | 27.81 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 3.13% |
© 2024 Yahoo. All rights reserved.