Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:429.78
CallsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920C00429780 | 2024-06-28 10:15AM EDT | 2024-09-20 | 65.00 | 57.90 | 58.46 | +6.49 | +11.09% | 1 | 4,665 | 30.98% |
| QQQ240930C00429780 | 2024-06-24 11:30AM EDT | 2024-09-30 | 61.70 | 58.25 | 58.82 | +4.09 | +7.10% | 1 | 113 | 29.80% |
| QQQ241220C00429780 | 2024-06-10 10:25AM EDT | 2024-12-20 | 54.05 | 67.51 | 68.01 | 0.00 | - | 1 | 2,486 | 30.67% |
| QQQ250117C00429780 | 2024-06-25 3:46PM EDT | 2025-01-17 | 70.94 | 69.67 | 70.23 | +0.90 | +1.28% | 2 | 1,779 | 30.35% |
| QQQ250620C00429780 | 2024-06-26 10:28AM EDT | 2025-06-20 | 87.65 | 81.99 | 84.85 | +4.23 | +5.07% | 1 | 2,354 | 31.83% |
| QQQ251219C00429780 | 2024-06-17 3:46PM EDT | 2025-12-19 | 101.82 | 94.80 | 97.77 | 0.00 | - | 4 | 562 | 32.16% |
| QQQ260116C00429780 | 2024-05-01 9:30AM EDT | 2026-01-16 | 60.84 | 74.50 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ260618C00429780 | 2024-06-26 3:20PM EDT | 2026-06-18 | 107.96 | 105.30 | 110.00 | 0.00 | - | 2 | 107 | 32.91% |
| QQQ261218C00429780 | 2024-05-08 10:20AM EDT | 2026-12-18 | 88.69 | 102.50 | 107.37 | 0.00 | - | 4 | 21 | 28.40% |
PutsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920P00429780 | 2024-06-28 3:03PM EDT | 2024-09-20 | 2.47 | 2.57 | 2.61 | 0.00 | - | 30 | 1,606 | 19.59% |
| QQQ240930P00429780 | 2024-06-26 4:01PM EDT | 2024-09-30 | 3.14 | 2.99 | 3.07 | 0.00 | - | 2 | 432 | 19.46% |
| QQQ241220P00429780 | 2024-06-28 2:00PM EDT | 2024-12-20 | 6.97 | 7.16 | 7.36 | +0.08 | +1.16% | 738 | 1,326 | 19.58% |
| QQQ250117P00429780 | 2024-06-24 2:49PM EDT | 2025-01-17 | 7.67 | 8.29 | 8.59 | -1.61 | -17.35% | 3 | 849 | 19.41% |
| QQQ250620P00429780 | 2024-06-28 10:23AM EDT | 2025-06-20 | 12.31 | 13.63 | 14.72 | -1.71 | -12.20% | 190 | 2,579 | 18.91% |
| QQQ251219P00429780 | 2024-06-28 12:55PM EDT | 2025-12-19 | 19.48 | 19.05 | 20.51 | -0.92 | -4.51% | 16 | 133 | 18.44% |
| QQQ260116P00429780 | 2024-06-18 10:41AM EDT | 2026-01-16 | 19.31 | 18.09 | 22.65 | 0.00 | - | 4 | 40 | 19.05% |
| QQQ260618P00429780 | 2024-04-12 12:35PM EDT | 2026-06-18 | 37.52 | 30.50 | 35.50 | 0.00 | - | 1 | 5 | 22.43% |
| QQQ261218P00429780 | 2024-06-20 12:35PM EDT | 2026-12-18 | 27.92 | 25.50 | 30.44 | 0.00 | - | 2 | 34 | 18.11% |
© 2024 Yahoo. All rights reserved.