Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:444.78
CallsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920C00444780 | 2024-06-26 9:54AM EDT | 2024-09-20 | 45.55 | 44.63 | 45.06 | 0.00 | - | 2 | 3,677 | 27.29% |
| QQQ240930C00444780 | 2024-06-27 1:18PM EDT | 2024-09-30 | 47.05 | 45.12 | 45.66 | 0.00 | - | 12 | 405 | 26.55% |
| QQQ241220C00444780 | 2024-06-28 3:50PM EDT | 2024-12-20 | 56.34 | 55.35 | 55.79 | -0.98 | -1.71% | 6 | 1,860 | 28.30% |
| QQQ250117C00444780 | 2024-06-28 12:21PM EDT | 2025-01-17 | 59.45 | 57.72 | 58.23 | +0.95 | +1.62% | 15 | 7,772 | 28.19% |
| QQQ250620C00444780 | 2024-06-28 10:13AM EDT | 2025-06-20 | 78.02 | 70.82 | 73.18 | +4.00 | +5.40% | 1 | 256 | 29.90% |
| QQQ251219C00444780 | 2024-06-20 12:10PM EDT | 2025-12-19 | 88.89 | 84.22 | 87.20 | 0.00 | - | 1 | 435 | 30.84% |
| QQQ260116C00444780 | 2024-06-28 11:02AM EDT | 2026-01-16 | 90.41 | 85.11 | 89.50 | +2.25 | +2.55% | 2 | 1,177 | 31.11% |
| QQQ260618C00444780 | 2024-06-27 2:49PM EDT | 2026-06-18 | 99.05 | 95.17 | 100.00 | 0.00 | - | 1 | 30 | 31.82% |
| QQQ261218C00444780 | 2024-06-27 3:19PM EDT | 2026-12-18 | 109.72 | 105.84 | 110.00 | 0.00 | - | 3 | 176 | 32.01% |
PutsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920P00444780 | 2024-06-27 3:42PM EDT | 2024-09-20 | 3.95 | 4.15 | 4.20 | 0.00 | - | 1 | 2,069 | 17.85% |
| QQQ240930P00444780 | 2024-06-28 11:33AM EDT | 2024-09-30 | 4.55 | 4.69 | 4.78 | +0.06 | +1.34% | 26 | 100 | 17.76% |
| QQQ241220P00444780 | 2024-06-28 12:40PM EDT | 2024-12-20 | 9.63 | 9.70 | 9.96 | +0.15 | +1.58% | 141 | 1,203 | 18.20% |
| QQQ250117P00444780 | 2024-06-28 3:03PM EDT | 2025-01-17 | 10.87 | 11.00 | 11.32 | -0.54 | -4.73% | 8 | 4,332 | 18.07% |
| QQQ250620P00444780 | 2024-06-28 12:31PM EDT | 2025-06-20 | 16.94 | 16.41 | 18.04 | -0.20 | -1.17% | 3 | 1,307 | 17.79% |
| QQQ251219P00444780 | 2024-06-28 12:19PM EDT | 2025-12-19 | 23.07 | 22.10 | 24.75 | -4.43 | -16.11% | 1 | 248 | 17.72% |
| QQQ260116P00444780 | 2024-06-28 11:35AM EDT | 2026-01-16 | 23.33 | 22.00 | 26.50 | -1.10 | -4.50% | 1 | 109 | 18.09% |
| QQQ260618P00444780 | 2024-06-28 9:39AM EDT | 2026-06-18 | 27.31 | 25.50 | 30.50 | -0.15 | -0.55% | 1 | 7 | 17.70% |
| QQQ261218P00444780 | 2024-06-28 12:31PM EDT | 2026-12-18 | 32.30 | 29.56 | 34.50 | -1.23 | -3.67% | 1 | 267 | 17.26% |
© 2024 Yahoo. All rights reserved.