Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:419.78
CallsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920C00419780 | 2024-06-26 2:06PM EDT | 2024-09-20 | 67.62 | 67.09 | 67.66 | 0.00 | - | 1 | 3,739 | 33.52% |
| QQQ240930C00419780 | 2024-06-21 11:18AM EDT | 2024-09-30 | 73.44 | 67.37 | 67.96 | +3.85 | +5.53% | 3 | 535 | 32.15% |
| QQQ241220C00419780 | 2024-06-27 11:35AM EDT | 2024-12-20 | 76.55 | 75.98 | 76.49 | 0.00 | - | 4 | 1,171 | 32.34% |
| QQQ250117C00419780 | 2024-06-28 12:16PM EDT | 2025-01-17 | 80.12 | 77.99 | 78.56 | -0.57 | -0.71% | 4 | 2,177 | 31.86% |
| QQQ250620C00419780 | 2024-06-28 2:50PM EDT | 2025-06-20 | 92.09 | 89.73 | 92.64 | +3.69 | +4.17% | 1 | 1,361 | 33.02% |
| QQQ251219C00419780 | 2024-06-28 2:54PM EDT | 2025-12-19 | 106.00 | 101.45 | 106.00 | +2.00 | +1.92% | 1 | 1,247 | 33.54% |
| QQQ260116C00419780 | 2024-06-27 10:50AM EDT | 2026-01-16 | 106.51 | 102.84 | 107.50 | 0.00 | - | 1 | 202 | 33.42% |
| QQQ260618C00419780 | 2024-06-05 1:14PM EDT | 2026-06-18 | 100.25 | 112.27 | 117.00 | 0.00 | - | 2 | 30 | 33.71% |
| QQQ261218C00419780 | 2024-06-28 10:34AM EDT | 2026-12-18 | 131.21 | 122.31 | 126.50 | +5.87 | +4.68% | 5 | 40 | 33.70% |
PutsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920P00419780 | 2024-06-28 12:45PM EDT | 2024-09-20 | 1.79 | 1.88 | 1.93 | -0.10 | -5.29% | 2 | 3,729 | 20.80% |
| QQQ240930P00419780 | 2024-06-28 11:33AM EDT | 2024-09-30 | 2.03 | 2.21 | 2.32 | -0.42 | -17.14% | 1 | 45 | 20.66% |
| QQQ241220P00419780 | 2024-06-28 2:22PM EDT | 2024-12-20 | 5.79 | 5.85 | 6.02 | -0.05 | -0.86% | 578 | 1,452 | 20.50% |
| QQQ250117P00419780 | 2024-06-28 10:36AM EDT | 2025-01-17 | 6.30 | 6.86 | 7.15 | -0.52 | -7.62% | 2 | 2,433 | 20.31% |
| QQQ250620P00419780 | 2024-06-27 10:14AM EDT | 2025-06-20 | 11.93 | 11.76 | 12.75 | 0.00 | - | 10 | 541 | 19.59% |
| QQQ251219P00419780 | 2024-06-26 11:48AM EDT | 2025-12-19 | 17.96 | 16.79 | 18.32 | 0.00 | - | 2 | 1,215 | 19.08% |
| QQQ260116P00419780 | 2024-06-27 10:15AM EDT | 2026-01-16 | 17.70 | 16.00 | 20.39 | 0.00 | - | 3 | 70 | 19.69% |
| QQQ260618P00419780 | 2024-06-13 11:57AM EDT | 2026-06-18 | 21.84 | 19.50 | 24.00 | 0.00 | - | 2 | 3 | 19.13% |
| QQQ261218P00419780 | 2024-06-18 12:21PM EDT | 2026-12-18 | 24.97 | 24.80 | 27.97 | 0.00 | - | 200 | 180 | 18.68% |
© 2024 Yahoo. All rights reserved.