Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:399.78
CallsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920C00399780 | 2024-06-25 11:04AM EDT | 2024-09-20 | 84.72 | 86.00 | 86.58 | 0.00 | - | 4 | 5,308 | 39.01% |
| QQQ240930C00399780 | 2024-06-26 10:08AM EDT | 2024-09-30 | 87.76 | 86.17 | 86.78 | 0.00 | - | 10 | 52 | 37.24% |
| QQQ241220C00399780 | 2024-06-28 12:19PM EDT | 2024-12-20 | 95.62 | 93.57 | 94.09 | +0.50 | +0.53% | 8 | 7,910 | 35.90% |
| QQQ250117C00399780 | 2024-06-28 2:59PM EDT | 2025-01-17 | 96.75 | 95.28 | 95.86 | +4.93 | +5.37% | 1 | 3,302 | 35.09% |
| QQQ250620C00399780 | 2024-06-28 1:07PM EDT | 2025-06-20 | 109.27 | 105.84 | 108.80 | +1.13 | +1.04% | 10 | 2,765 | 35.51% |
| QQQ251219C00399780 | 2024-06-28 11:13AM EDT | 2025-12-19 | 122.20 | 116.59 | 121.50 | +2.33 | +1.94% | 10 | 1,467 | 35.69% |
| QQQ260116C00399780 | 2024-05-21 3:58PM EDT | 2026-01-16 | 100.10 | 119.14 | 124.00 | 0.00 | - | 8 | 1,039 | 36.08% |
| QQQ260618C00399780 | 2024-06-24 10:51AM EDT | 2026-06-18 | 126.00 | 126.72 | 131.00 | 0.00 | - | 1 | 70 | 35.17% |
| QQQ261218C00399780 | 2024-06-24 1:32PM EDT | 2026-12-18 | 135.10 | 136.17 | 140.50 | 0.00 | - | 5 | 282 | 35.21% |
PutsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920P00399780 | 2024-06-28 12:05PM EDT | 2024-09-20 | 0.96 | 1.05 | 1.08 | -0.11 | -10.28% | 1 | 9,863 | 23.28% |
| QQQ240930P00399780 | 2024-06-27 3:30PM EDT | 2024-09-30 | 1.27 | 1.27 | 1.35 | 0.00 | - | 2 | 997 | 23.08% |
| QQQ241220P00399780 | 2024-06-27 12:04PM EDT | 2024-12-20 | 3.98 | 3.95 | 4.04 | 0.00 | - | 600 | 8,948 | 22.36% |
| QQQ250117P00399780 | 2024-06-28 3:31PM EDT | 2025-01-17 | 4.76 | 4.71 | 4.96 | +0.06 | +1.28% | 149 | 23,910 | 22.11% |
| QQQ250620P00399780 | 2024-06-27 3:47PM EDT | 2025-06-20 | 9.00 | 8.73 | 9.71 | -0.06 | -0.66% | 8 | 13,298 | 21.12% |
| QQQ251219P00399780 | 2024-06-27 10:58AM EDT | 2025-12-19 | 13.90 | 13.18 | 14.57 | 0.00 | - | 100 | 6,164 | 20.35% |
| QQQ260116P00399780 | 2024-06-27 2:19PM EDT | 2026-01-16 | 14.28 | 12.33 | 16.49 | 0.00 | - | 1 | 189 | 20.99% |
| QQQ260618P00399780 | 2024-06-27 3:50PM EDT | 2026-06-18 | 17.54 | 15.50 | 20.00 | 0.00 | - | 1 | 45 | 20.43% |
| QQQ261218P00399780 | 2024-06-28 11:20AM EDT | 2026-12-18 | 20.95 | 18.57 | 23.50 | -0.36 | -1.69% | 3 | 1,741 | 19.79% |
© 2024 Yahoo. All rights reserved.