Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:394.78
CallsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920C00394780 | 2024-06-05 10:24AM EDT | 2024-09-20 | 72.05 | 90.80 | 91.32 | 0.00 | - | 1 | 1,639 | 40.33% |
| QQQ240930C00394780 | 2024-06-26 1:06PM EDT | 2024-09-30 | 91.55 | 90.94 | 91.55 | 0.00 | - | 3 | 159 | 38.56% |
| QQQ241220C00394780 | 2024-06-28 1:04PM EDT | 2024-12-20 | 99.95 | 98.07 | 98.59 | +3.95 | +4.11% | 18 | 884 | 36.82% |
| QQQ250117C00394780 | 2024-06-26 2:14PM EDT | 2025-01-17 | 100.35 | 99.72 | 100.30 | 0.00 | - | 1 | 943 | 35.94% |
| QQQ250620C00394780 | 2024-06-28 10:23AM EDT | 2025-06-20 | 117.43 | 109.97 | 112.95 | +4.67 | +4.14% | 5 | 115 | 36.17% |
| QQQ251219C00394780 | 2024-06-26 11:14AM EDT | 2025-12-19 | 121.45 | 120.48 | 125.00 | 0.00 | - | 1 | 3,973 | 36.00% |
| QQQ260116C00394780 | 2024-06-28 10:29AM EDT | 2026-01-16 | 129.56 | 121.73 | 126.00 | +4.96 | +3.98% | 1 | 4,121 | 35.62% |
| QQQ260618C00394780 | 2024-04-24 12:29PM EDT | 2026-06-18 | 91.99 | 112.86 | 117.50 | 0.00 | - | 1 | 19 | 27.63% |
| QQQ261218C00394780 | 2024-06-26 12:25PM EDT | 2026-12-18 | 142.89 | 139.72 | 144.00 | 0.00 | - | 5 | 68 | 35.56% |
PutsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920P00394780 | 2024-06-27 10:08AM EDT | 2024-09-20 | 0.80 | 0.91 | 0.95 | -0.15 | -15.79% | 1 | 2,396 | 23.97% |
| QQQ240930P00394780 | 2024-06-17 2:36PM EDT | 2024-09-30 | 1.05 | 1.11 | 1.17 | -0.36 | -25.53% | 5 | 126 | 23.63% |
| QQQ241220P00394780 | 2024-06-28 1:04PM EDT | 2024-12-20 | 3.48 | 3.60 | 3.66 | -0.09 | -2.52% | 42 | 5,320 | 22.84% |
| QQQ250117P00394780 | 2024-06-28 10:30AM EDT | 2025-01-17 | 3.98 | 4.33 | 4.53 | -0.51 | -11.36% | 10 | 11,866 | 22.57% |
| QQQ250620P00394780 | 2024-06-26 10:38AM EDT | 2025-06-20 | 8.76 | 8.15 | 9.02 | 0.00 | - | 47 | 3,397 | 21.46% |
| QQQ251219P00394780 | 2024-06-27 11:35AM EDT | 2025-12-19 | 12.83 | 12.37 | 13.68 | -0.28 | -2.14% | 10 | 1,409 | 20.63% |
| QQQ260116P00394780 | 2024-06-24 3:53PM EDT | 2026-01-16 | 14.60 | 11.55 | 15.63 | 0.00 | - | 80 | 779 | 21.32% |
| QQQ260618P00394780 | 2024-06-28 2:15PM EDT | 2026-06-18 | 16.60 | 16.60 | 19.00 | -0.40 | -2.35% | 18 | 15 | 20.70% |
| QQQ261218P00394780 | 2024-06-28 11:10AM EDT | 2026-12-18 | 20.64 | 17.57 | 22.50 | -1.88 | -8.35% | 448 | 20 | 20.08% |
© 2024 Yahoo. All rights reserved.