Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:379.78
CallsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920C00379780 | 2024-06-24 3:45PM EDT | 2024-09-20 | 102.24 | 105.30 | 105.86 | 0.00 | - | 1 | 7,838 | 44.84% |
| QQQ240930C00379780 | 2024-03-14 12:44PM EDT | 2024-09-30 | 74.80 | 72.70 | 73.21 | 0.00 | - | 9 | 69 | 0.00% |
| QQQ241220C00379780 | 2024-06-28 1:24PM EDT | 2024-12-20 | 114.66 | 111.78 | 112.31 | -0.14 | -0.12% | 8 | 4,690 | 39.74% |
| QQQ250117C00379780 | 2024-06-28 11:05AM EDT | 2025-01-17 | 116.99 | 113.22 | 113.81 | +2.99 | +2.62% | 10 | 3,481 | 38.57% |
| QQQ250620C00379780 | 2024-06-27 2:30PM EDT | 2025-06-20 | 125.20 | 122.62 | 125.61 | 0.00 | - | 2 | 1,180 | 38.19% |
| QQQ251219C00379780 | 2024-06-28 12:24PM EDT | 2025-12-19 | 137.40 | 132.37 | 137.00 | +0.16 | +0.12% | 6 | 1,306 | 37.65% |
| QQQ260116C00379780 | 2024-06-27 9:35AM EDT | 2026-01-16 | 138.28 | 133.53 | 138.00 | 0.00 | - | 1 | 1,202 | 37.26% |
| QQQ260618C00379780 | 2024-06-05 11:55AM EDT | 2026-06-18 | 127.59 | 141.75 | 146.00 | 0.00 | - | 1 | 60 | 36.92% |
| QQQ261218C00379780 | 2024-06-26 12:42PM EDT | 2026-12-18 | 153.23 | 150.56 | 155.00 | 0.00 | - | 4 | 82 | 36.79% |
PutsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920P00379780 | 2024-06-27 11:11AM EDT | 2024-09-20 | 0.65 | 0.61 | 0.65 | 0.00 | - | 69 | 19,526 | 26.03% |
| QQQ240930P00379780 | 2024-06-24 2:58PM EDT | 2024-09-30 | 1.02 | 0.75 | 0.82 | 0.00 | - | 3 | 65 | 25.64% |
| QQQ241220P00379780 | 2024-06-27 9:34AM EDT | 2024-12-20 | 2.71 | 2.66 | 2.74 | 0.00 | - | 2 | 10,512 | 24.31% |
| QQQ250117P00379780 | 2024-06-28 2:39PM EDT | 2025-01-17 | 3.25 | 3.27 | 3.45 | -0.01 | -0.31% | 3 | 10,439 | 23.95% |
| QQQ250620P00379780 | 2024-06-28 11:01AM EDT | 2025-06-20 | 6.55 | 6.48 | 7.33 | -0.41 | -5.89% | 2 | 8,250 | 22.60% |
| QQQ251219P00379780 | 2024-06-27 1:18PM EDT | 2025-12-19 | 10.64 | 10.25 | 11.49 | -0.25 | -2.30% | 1 | 3,945 | 21.61% |
| QQQ260116P00379780 | 2024-06-28 3:33PM EDT | 2026-01-16 | 11.33 | 9.45 | 13.30 | -0.09 | -0.79% | 2 | 542 | 22.31% |
| QQQ260618P00379780 | 2024-06-28 11:14AM EDT | 2026-06-18 | 14.08 | 12.00 | 16.50 | -0.46 | -3.16% | 2 | 48 | 21.67% |
| QQQ261218P00379780 | 2024-06-28 11:13AM EDT | 2026-12-18 | 17.88 | 14.82 | 19.50 | +0.21 | +1.19% | 4 | 272 | 20.84% |
© 2024 Yahoo. All rights reserved.