Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:404.78
CallsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920C00404780 | 2024-06-21 10:47AM EDT | 2024-09-20 | 82.35 | 81.22 | 81.81 | 0.00 | - | 2 | 1,698 | 37.61% |
| QQQ240930C00404780 | 2024-06-13 1:33PM EDT | 2024-09-30 | 78.81 | 81.42 | 82.01 | 0.00 | - | 5 | 178 | 35.90% |
| QQQ241220C00404780 | 2024-06-28 10:29AM EDT | 2024-12-20 | 95.32 | 89.11 | 89.63 | +4.84 | +5.35% | 10 | 1,818 | 34.99% |
| QQQ250117C00404780 | 2024-06-28 3:23PM EDT | 2025-01-17 | 91.80 | 90.89 | 91.47 | +0.45 | +0.49% | 4 | 2,120 | 34.26% |
| QQQ250620C00404780 | 2024-06-28 10:11AM EDT | 2025-06-20 | 109.19 | 101.74 | 104.69 | +3.22 | +3.04% | 4 | 1,279 | 34.87% |
| QQQ251219C00404780 | 2024-06-27 12:48PM EDT | 2025-12-19 | 118.16 | 112.74 | 117.50 | 0.00 | - | 1 | 1,858 | 35.11% |
| QQQ260116C00404780 | 2024-06-21 1:19PM EDT | 2026-01-16 | 116.93 | 114.05 | 118.50 | 0.00 | - | 5 | 1,828 | 34.73% |
| QQQ260618C00404780 | 2024-06-17 12:45PM EDT | 2026-06-18 | 127.00 | 123.05 | 127.50 | 0.00 | - | 1 | 54 | 34.82% |
| QQQ261218C00404780 | 2024-06-28 11:19AM EDT | 2026-12-18 | 137.51 | 132.65 | 137.00 | +0.67 | +0.49% | 31 | 90 | 34.84% |
PutsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920P00404780 | 2024-06-28 12:26PM EDT | 2024-09-20 | 1.14 | 1.20 | 1.24 | -0.40 | -25.97% | 2 | 4,087 | 22.63% |
| QQQ240930P00404780 | 2024-06-28 12:47PM EDT | 2024-09-30 | 1.43 | 1.46 | 1.53 | -0.01 | -0.69% | 7 | 142 | 22.43% |
| QQQ241220P00404780 | 2024-06-28 2:04PM EDT | 2024-12-20 | 4.20 | 4.32 | 4.46 | -0.10 | -2.33% | 19 | 3,052 | 21.89% |
| QQQ250117P00404780 | 2024-06-28 10:20AM EDT | 2025-01-17 | 5.10 | 5.17 | 5.43 | -0.35 | -6.42% | 48 | 14,132 | 21.65% |
| QQQ250620P00404780 | 2024-06-27 11:23AM EDT | 2025-06-20 | 9.88 | 9.42 | 10.42 | 0.00 | - | 1 | 3,609 | 20.75% |
| QQQ251219P00404780 | 2024-06-28 11:35AM EDT | 2025-12-19 | 14.18 | 14.00 | 15.41 | -0.63 | -4.25% | 2 | 3,936 | 20.02% |
| QQQ260116P00404780 | 2024-06-17 3:02PM EDT | 2026-01-16 | 14.45 | 13.16 | 17.39 | 0.00 | - | 7 | 333 | 20.66% |
| QQQ260618P00404780 | 2024-06-20 1:27PM EDT | 2026-06-18 | 18.57 | 16.50 | 20.99 | 0.00 | - | 4 | 69 | 20.13% |
| QQQ261218P00404780 | 2024-06-28 11:12AM EDT | 2026-12-18 | 22.47 | 19.61 | 24.50 | -0.24 | -1.06% | 66 | 23 | 19.49% |
© 2024 Yahoo. All rights reserved.