Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:405.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00405000 | 2024-06-20 3:09PM EDT | 2024-06-21 | 75.97 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| QQQ240628C00405000 | 2024-06-14 2:13PM EDT | 2024-06-28 | 73.72 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ240705C00405000 | 2024-06-20 3:09PM EDT | 2024-07-05 | 76.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240712C00405000 | 2024-06-20 10:12AM EDT | 2024-07-12 | 80.39 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| QQQ240719C00405000 | 2024-06-20 12:36PM EDT | 2024-07-19 | 77.68 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ240816C00405000 | 2024-06-20 3:02PM EDT | 2024-08-16 | 79.61 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240920C00405000 | 2024-06-20 3:38PM EDT | 2024-09-20 | 83.11 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| QQQ240930C00405000 | 2023-12-26 4:29PM EDT | 2024-09-30 | 39.51 | 0.00 | 0.00 | 0.00 | - | 13 | 142 | 0.00% |
| QQQ241018C00405000 | 2024-06-18 2:59PM EDT | 2024-10-18 | 88.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241115C00405000 | 2024-06-17 4:04PM EDT | 2024-11-15 | 90.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ241220C00405000 | 2024-06-17 12:23PM EDT | 2024-12-20 | 90.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QQQ241231C00405000 | 2024-06-17 9:39AM EDT | 2024-12-31 | 89.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250117C00405000 | 2023-12-26 2:26PM EDT | 2025-01-17 | 47.17 | 0.00 | 0.00 | 0.00 | - | 2 | 978 | 0.00% |
| QQQ250321C00405000 | 2024-06-17 12:00PM EDT | 2025-03-21 | 97.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QQQ250331C00405000 | 2024-06-18 1:50PM EDT | 2025-03-31 | 102.31 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ250620C00405000 | 2023-12-22 5:04PM EDT | 2025-06-20 | 55.74 | 0.00 | 0.00 | 0.00 | - | 219 | 287 | 0.00% |
| QQQ251219C00405000 | 2023-12-22 3:19PM EDT | 2025-12-19 | 65.40 | 0.00 | 0.00 | 0.00 | - | 7 | 273 | 0.00% |
| QQQ260116C00405000 | 2023-12-26 11:00AM EDT | 2026-01-16 | 68.02 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| QQQ260618C00405000 | 2023-12-26 1:16PM EDT | 2026-06-18 | 75.00 | 0.00 | 0.00 | 0.00 | - | 12 | 46 | 0.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00405000 | 2024-06-20 1:10PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| QQQ240628P00405000 | 2024-06-20 11:21AM EDT | 2024-06-28 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| QQQ240705P00405000 | 2024-06-20 1:13PM EDT | 2024-07-05 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| QQQ240712P00405000 | 2024-06-18 11:24AM EDT | 2024-07-12 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QQQ240719P00405000 | 2024-06-20 4:00PM EDT | 2024-07-19 | 0.29 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| QQQ240726P00405000 | 2024-06-20 9:36AM EDT | 2024-07-26 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QQQ240802P00405000 | 2024-06-20 10:08AM EDT | 2024-08-02 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QQQ240816P00405000 | 2024-06-20 1:13PM EDT | 2024-08-16 | 0.76 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 6.25% |
| QQQ240920P00405000 | 2024-06-20 3:48PM EDT | 2024-09-20 | 1.57 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| QQQ240930P00405000 | 2023-12-22 1:22PM EDT | 2024-09-30 | 21.38 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 6.25% |
| QQQ241018P00405000 | 2024-06-20 3:17PM EDT | 2024-10-18 | 2.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ241115P00405000 | 2024-06-20 1:38PM EDT | 2024-11-15 | 3.78 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| QQQ241220P00405000 | 2024-06-20 1:39PM EDT | 2024-12-20 | 4.99 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| QQQ241231P00405000 | 2024-06-14 12:11PM EDT | 2024-12-31 | 5.29 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| QQQ250117P00405000 | 2023-12-26 5:00PM EDT | 2025-01-17 | 24.65 | 0.00 | 0.00 | 0.00 | - | 10 | 734 | 6.25% |
| QQQ250321P00405000 | 2024-06-17 1:19PM EDT | 2025-03-21 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250331P00405000 | 2024-06-18 9:40AM EDT | 2025-03-31 | 7.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250620P00405000 | 2023-12-26 2:01PM EDT | 2025-06-20 | 29.84 | 0.00 | 0.00 | 0.00 | - | 15 | 696 | 3.13% |
| QQQ251219P00405000 | 2023-12-21 4:20PM EDT | 2025-12-19 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 3.13% |
| QQQ260116P00405000 | 2023-12-19 12:17PM EDT | 2026-01-16 | 34.63 | 0.00 | 0.00 | 0.00 | - | 18 | 126 | 3.13% |
| QQQ260618P00405000 | 2023-12-20 1:17PM EDT | 2026-06-18 | 37.67 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 3.13% |
© 2024 Yahoo. All rights reserved.