Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:439.78
CallsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920C00439780 | 2024-06-25 2:00PM EDT | 2024-09-20 | 48.70 | 48.97 | 49.38 | 0.00 | - | 2 | 5,012 | 28.39% |
| QQQ240930C00439780 | 2024-06-24 2:21PM EDT | 2024-09-30 | 46.53 | 49.41 | 49.96 | 0.00 | - | 14 | 73 | 27.59% |
| QQQ241220C00439780 | 2024-06-28 10:05AM EDT | 2024-12-20 | 61.60 | 59.31 | 59.80 | +4.40 | +7.69% | 3 | 3,084 | 29.09% |
| QQQ250117C00439780 | 2024-06-28 2:49PM EDT | 2025-01-17 | 62.88 | 61.64 | 62.12 | +1.13 | +1.83% | 2 | 3,152 | 28.86% |
| QQQ250620C00439780 | 2024-06-18 11:38AM EDT | 2025-06-20 | 80.26 | 74.48 | 76.85 | 0.00 | - | 3 | 447 | 30.44% |
| QQQ251219C00439780 | 2024-06-24 3:17PM EDT | 2025-12-19 | 87.27 | 87.66 | 90.67 | 0.00 | - | 11 | 907 | 31.27% |
| QQQ260116C00439780 | 2024-06-26 4:00PM EDT | 2026-01-16 | 91.90 | 88.55 | 93.00 | 0.00 | - | 2 | 327 | 31.56% |
| QQQ260618C00439780 | 2024-06-12 11:38AM EDT | 2026-06-18 | 95.80 | 98.50 | 103.00 | 0.00 | - | 1 | 19 | 32.06% |
| QQQ261218C00439780 | 2024-06-28 11:00AM EDT | 2026-12-18 | 114.82 | 109.05 | 113.50 | +13.32 | +13.12% | 1 | 34 | 32.44% |
PutsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920P00439780 | 2024-06-28 9:48AM EDT | 2024-09-20 | 3.13 | 3.53 | 3.58 | -0.18 | -5.44% | 36 | 2,857 | 18.42% |
| QQQ240930P00439780 | 2024-06-26 12:27PM EDT | 2024-09-30 | 4.15 | 4.03 | 4.12 | 0.00 | - | 1 | 311 | 18.33% |
| QQQ241220P00439780 | 2024-06-28 12:38PM EDT | 2024-12-20 | 8.58 | 8.76 | 9.01 | +0.10 | +1.18% | 53 | 1,963 | 18.67% |
| QQQ250117P00439780 | 2024-06-26 9:30AM EDT | 2025-01-17 | 9.24 | 10.01 | 10.33 | -1.31 | -12.42% | 6 | 1,733 | 18.52% |
| QQQ250620P00439780 | 2024-06-24 10:56AM EDT | 2025-06-20 | 17.12 | 15.75 | 16.86 | 0.00 | - | 9 | 568 | 18.16% |
| QQQ251219P00439780 | 2024-06-24 4:01PM EDT | 2025-12-19 | 23.60 | 21.29 | 22.92 | 0.00 | - | 10 | 464 | 17.80% |
| QQQ260116P00439780 | 2024-06-12 2:24PM EDT | 2026-01-16 | 23.30 | 20.50 | 25.16 | 0.00 | - | 6 | 39 | 18.42% |
| QQQ260618P00439780 | 2024-05-20 11:30AM EDT | 2026-06-18 | 33.00 | 23.02 | 28.00 | 0.00 | - | 2 | 5 | 17.53% |
| QQQ261218P00439780 | 2024-06-24 2:47PM EDT | 2026-12-18 | 31.80 | 28.13 | 33.00 | 0.00 | - | 125 | 183 | 17.51% |
© 2024 Yahoo. All rights reserved.