Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:469.78
CallsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920C00469780 | 2024-06-28 3:49PM EDT | 2024-09-20 | 25.85 | 25.01 | 25.19 | -1.36 | -5.00% | 17 | 1,891 | 22.23% |
| QQQ240930C00469780 | 2024-06-28 2:58PM EDT | 2024-09-30 | 26.77 | 25.75 | 26.01 | -0.69 | -2.51% | 25 | 318 | 21.88% |
| QQQ241220C00469780 | 2024-06-24 10:19AM EDT | 2024-12-20 | 37.91 | 37.02 | 37.44 | 0.00 | - | 2 | 3,010 | 24.87% |
| QQQ250117C00469780 | 2024-06-28 2:46PM EDT | 2025-01-17 | 40.79 | 39.64 | 40.05 | -0.38 | -0.92% | 1 | 718 | 24.96% |
| QQQ250620C00469780 | 2024-06-28 12:15PM EDT | 2025-06-20 | 56.69 | 53.87 | 55.95 | +0.85 | +1.52% | 1 | 694 | 27.40% |
| QQQ251219C00469780 | 2024-06-20 9:30AM EDT | 2025-12-19 | 74.72 | 67.97 | 70.74 | 0.00 | - | 5 | 1,727 | 28.82% |
| QQQ260116C00469780 | 2024-06-28 10:53AM EDT | 2026-01-16 | 74.74 | 68.74 | 73.50 | +4.20 | +5.95% | 1 | 58 | 29.28% |
| QQQ260618C00469780 | 2024-06-20 1:08PM EDT | 2026-06-18 | 81.50 | 79.28 | 84.00 | 0.00 | - | 5 | 33 | 30.02% |
| QQQ261218C00469780 | 2024-04-18 12:48PM EDT | 2026-12-18 | 62.33 | 71.50 | 76.14 | 0.00 | - | 1 | 16 | 24.10% |
PutsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920P00469780 | 2024-06-28 3:02PM EDT | 2024-09-20 | 9.03 | 9.31 | 9.39 | +0.44 | +5.12% | 92 | 1,720 | 14.93% |
| QQQ240930P00469780 | 2024-06-28 2:29PM EDT | 2024-09-30 | 9.67 | 10.02 | 10.15 | -0.10 | -1.02% | 12 | 361 | 14.93% |
| QQQ241220P00469780 | 2024-06-28 2:50PM EDT | 2024-12-20 | 15.85 | 16.14 | 16.38 | -0.68 | -4.11% | 3 | 171 | 15.82% |
| QQQ250117P00469780 | 2024-06-28 3:54PM EDT | 2025-01-17 | 17.59 | 17.62 | 17.93 | +0.24 | +1.38% | 3 | 249 | 15.81% |
| QQQ250620P00469780 | 2024-06-25 10:46AM EDT | 2025-06-20 | 25.91 | 24.00 | 25.31 | 0.00 | - | 2 | 300 | 15.92% |
| QQQ251219P00469780 | 2024-06-12 3:05PM EDT | 2025-12-19 | 32.02 | 30.23 | 31.93 | 0.00 | - | 1 | 1,143 | 15.87% |
| QQQ260116P00469780 | 2024-06-17 3:53PM EDT | 2026-01-16 | 30.30 | 29.50 | 34.25 | 0.00 | - | 1 | 1 | 16.47% |
| QQQ260618P00469780 | 2024-06-06 1:40PM EDT | 2026-06-18 | 39.40 | 33.50 | 38.50 | 0.00 | - | 1 | 2 | 16.23% |
| QQQ261218P00469780 | 2024-05-22 2:44PM EDT | 2026-12-18 | 48.58 | 38.00 | 42.79 | 0.00 | - | - | 1 | 15.95% |
© 2024 Yahoo. All rights reserved.