Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:384.78
CallsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920C00384780 | 2024-06-20 1:06PM EDT | 2024-09-20 | 102.12 | 100.45 | 101.01 | 0.00 | - | 123 | 3,526 | 43.34% |
| QQQ240930C00384780 | 2024-06-21 10:35AM EDT | 2024-09-30 | 100.68 | 100.57 | 101.18 | 0.00 | - | 4 | 457 | 41.31% |
| QQQ241220C00384780 | 2024-06-28 12:30PM EDT | 2024-12-20 | 110.00 | 107.19 | 107.71 | +6.94 | +6.73% | 1 | 9,734 | 38.75% |
| QQQ250117C00384780 | 2024-06-28 2:26PM EDT | 2025-01-17 | 110.32 | 108.69 | 109.28 | +1.70 | +1.57% | 2 | 1,662 | 37.69% |
| QQQ250620C00384780 | 2024-06-28 11:20AM EDT | 2025-06-20 | 123.03 | 118.37 | 121.36 | +1.92 | +1.59% | 3 | 1,381 | 37.51% |
| QQQ251219C00384780 | 2024-06-25 11:10AM EDT | 2025-12-19 | 129.43 | 128.37 | 133.00 | 0.00 | - | 5 | 648 | 37.11% |
| QQQ260116C00384780 | 2024-06-20 10:41AM EDT | 2026-01-16 | 136.25 | 129.56 | 134.00 | 0.00 | - | 1 | 512 | 36.72% |
| QQQ260618C00384780 | 2024-03-26 11:12AM EDT | 2026-06-18 | 118.17 | 92.00 | 96.89 | 0.00 | - | 1 | 16 | 11.19% |
| QQQ261218C00384780 | 2024-06-28 10:44AM EDT | 2026-12-18 | 152.85 | 146.91 | 151.00 | +4.99 | +3.37% | 1 | 37 | 36.25% |
PutsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920P00384780 | 2024-06-28 12:45PM EDT | 2024-09-20 | 0.69 | 0.69 | 0.73 | -0.04 | -5.48% | 1 | 5,776 | 25.29% |
| QQQ240930P00384780 | 2024-06-27 3:55PM EDT | 2024-09-30 | 0.90 | 0.85 | 0.92 | 0.00 | - | 437 | 501 | 24.96% |
| QQQ241220P00384780 | 2024-06-28 11:26AM EDT | 2024-12-20 | 2.81 | 2.95 | 3.01 | -0.59 | -17.35% | 98 | 7,290 | 23.80% |
| QQQ250117P00384780 | 2024-06-28 10:27AM EDT | 2025-01-17 | 3.27 | 3.55 | 3.78 | -0.54 | -14.17% | 2 | 8,952 | 23.49% |
| QQQ250620P00384780 | 2024-06-27 3:42PM EDT | 2025-06-20 | 7.42 | 7.00 | 7.86 | +0.16 | +2.20% | 2 | 3,484 | 22.22% |
| QQQ251219P00384780 | 2024-06-26 11:02AM EDT | 2025-12-19 | 11.60 | 10.86 | 12.19 | 0.00 | - | 103 | 5,076 | 21.29% |
| QQQ260116P00384780 | 2024-06-26 10:12AM EDT | 2026-01-16 | 12.24 | 11.24 | 14.04 | 0.00 | - | 4 | 1,723 | 21.98% |
| QQQ260618P00384780 | 2024-06-28 10:40AM EDT | 2026-06-18 | 14.34 | 12.50 | 17.42 | -3.41 | -19.21% | 12 | 102 | 21.41% |
| QQQ261218P00384780 | 2024-06-28 11:19AM EDT | 2026-12-18 | 18.16 | 15.70 | 20.50 | -2.11 | -10.41% | 2 | 66 | 20.60% |
© 2024 Yahoo. All rights reserved.