Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:485.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00485000 | 2024-06-20 4:14PM EDT | 2024-06-21 | 0.45 | 0.00 | 0.00 | 0.00 | - | 42,219 | 0 | 3.13% |
| QQQ240624C00485000 | 2024-06-20 4:14PM EDT | 2024-06-24 | 0.82 | 0.00 | 0.00 | 0.00 | - | 7,988 | 0 | 1.56% |
| QQQ240625C00485000 | 2024-06-20 4:12PM EDT | 2024-06-25 | 1.27 | 0.00 | 0.00 | 0.00 | - | 4,226 | 0 | 1.56% |
| QQQ240626C00485000 | 2024-06-20 4:14PM EDT | 2024-06-26 | 1.67 | 0.00 | 0.00 | 0.00 | - | 2,742 | 0 | 1.56% |
| QQQ240627C00485000 | 2024-06-20 4:12PM EDT | 2024-06-27 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1,262 | 0 | 1.56% |
| QQQ240628C00485000 | 2024-06-20 4:11PM EDT | 2024-06-28 | 2.68 | 0.00 | 0.00 | 0.00 | - | 9,957 | 0 | 1.56% |
| QQQ240705C00485000 | 2024-06-20 3:59PM EDT | 2024-07-05 | 4.10 | 0.00 | 0.00 | 0.00 | - | 875 | 0 | 0.78% |
| QQQ240712C00485000 | 2024-06-20 4:11PM EDT | 2024-07-12 | 5.90 | 0.00 | 0.00 | 0.00 | - | 893 | 0 | 0.78% |
| QQQ240719C00485000 | 2024-06-20 4:13PM EDT | 2024-07-19 | 7.18 | 0.00 | 0.00 | 0.00 | - | 12,346 | 0 | 0.78% |
| QQQ240726C00485000 | 2024-06-20 3:29PM EDT | 2024-07-26 | 8.31 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 0.78% |
| QQQ240802C00485000 | 2024-06-20 3:52PM EDT | 2024-08-02 | 10.20 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.39% |
| QQQ240816C00485000 | 2024-06-20 3:59PM EDT | 2024-08-16 | 12.19 | 0.00 | 0.00 | 0.00 | - | 1,076 | 0 | 0.39% |
| QQQ240920C00485000 | 2024-06-20 4:01PM EDT | 2024-09-20 | 17.50 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 0.39% |
| QQQ240930C00485000 | 2023-12-18 2:09PM EDT | 2024-09-30 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.39% |
| QQQ241018C00485000 | 2024-06-20 3:11PM EDT | 2024-10-18 | 20.57 | 0.00 | 0.00 | 0.00 | - | 604 | 0 | 0.39% |
| QQQ241115C00485000 | 2024-06-20 3:21PM EDT | 2024-11-15 | 24.75 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.39% |
| QQQ241220C00485000 | 2024-06-20 3:53PM EDT | 2024-12-20 | 29.77 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 0.20% |
| QQQ241231C00485000 | 2024-06-20 11:17AM EDT | 2024-12-31 | 32.64 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.20% |
| QQQ250117C00485000 | 2023-12-22 3:40PM EDT | 2025-01-17 | 10.64 | 0.00 | 0.00 | 0.00 | - | 2 | 684 | 0.20% |
| QQQ250321C00485000 | 2024-06-20 1:49PM EDT | 2025-03-21 | 38.55 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.20% |
| QQQ250331C00485000 | 2024-06-20 12:09PM EDT | 2025-03-31 | 41.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| QQQ250620C00485000 | 2023-12-26 11:51AM EDT | 2025-06-20 | 18.76 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.20% |
| QQQ251219C00485000 | 2023-12-22 4:44PM EDT | 2025-12-19 | 27.21 | 0.00 | 0.00 | 0.00 | - | 27 | 68 | 0.20% |
| QQQ260116C00485000 | 2023-12-15 1:18PM EDT | 2026-01-16 | 25.91 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 0.20% |
| QQQ260618C00485000 | 2023-11-30 10:32AM EDT | 2026-06-18 | 29.26 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.10% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00485000 | 2024-06-20 4:14PM EDT | 2024-06-21 | 3.86 | 0.00 | 0.00 | 0.00 | - | 26,203 | 0 | 0.00% |
| QQQ240624P00485000 | 2024-06-20 4:10PM EDT | 2024-06-24 | 4.73 | 0.00 | 0.00 | 0.00 | - | 6,138 | 0 | 0.00% |
| QQQ240625P00485000 | 2024-06-20 4:02PM EDT | 2024-06-25 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3,072 | 0 | 0.00% |
| QQQ240626P00485000 | 2024-06-20 4:13PM EDT | 2024-06-26 | 5.51 | 0.00 | 0.00 | 0.00 | - | 1,652 | 0 | 0.00% |
| QQQ240627P00485000 | 2024-06-20 4:08PM EDT | 2024-06-27 | 5.79 | 0.00 | 0.00 | 0.00 | - | 821 | 0 | 0.00% |
| QQQ240628P00485000 | 2024-06-20 4:10PM EDT | 2024-06-28 | 6.11 | 0.00 | 0.00 | 0.00 | - | 5,999 | 0 | 0.00% |
| QQQ240705P00485000 | 2024-06-20 4:09PM EDT | 2024-07-05 | 7.17 | 0.00 | 0.00 | 0.00 | - | 820 | 0 | 0.00% |
| QQQ240712P00485000 | 2024-06-20 3:56PM EDT | 2024-07-12 | 8.44 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 0.00% |
| QQQ240719P00485000 | 2024-06-20 4:14PM EDT | 2024-07-19 | 9.27 | 0.00 | 0.00 | 0.00 | - | 11,040 | 0 | 0.00% |
| QQQ240726P00485000 | 2024-06-20 4:10PM EDT | 2024-07-26 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1,840 | 0 | 0.00% |
| QQQ240802P00485000 | 2024-06-20 3:43PM EDT | 2024-08-02 | 11.18 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| QQQ240816P00485000 | 2024-06-20 4:14PM EDT | 2024-08-16 | 12.53 | 0.00 | 0.00 | 0.00 | - | 606 | 0 | 0.00% |
| QQQ240920P00485000 | 2024-06-20 3:57PM EDT | 2024-09-20 | 15.50 | 0.00 | 0.00 | 0.00 | - | 643 | 0 | 0.00% |
| QQQ241018P00485000 | 2024-06-20 4:13PM EDT | 2024-10-18 | 17.56 | 0.00 | 0.00 | 0.00 | - | 467 | 0 | 0.00% |
| QQQ241115P00485000 | 2024-06-20 3:16PM EDT | 2024-11-15 | 20.27 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| QQQ241220P00485000 | 2024-06-20 3:42PM EDT | 2024-12-20 | 22.00 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 0.00% |
| QQQ241231P00485000 | 2024-06-20 2:02PM EDT | 2024-12-31 | 22.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ250117P00485000 | 2023-11-01 12:26PM EDT | 2025-01-17 | 131.56 | 93.86 | 96.06 | 0.00 | - | - | 0 | 64.22% |
| QQQ250321P00485000 | 2024-06-20 11:07AM EDT | 2025-03-21 | 24.76 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ250331P00485000 | 2024-06-18 10:52AM EDT | 2025-03-31 | 25.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250620P00485000 | 2023-12-18 12:33PM EDT | 2025-06-20 | 80.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ260116P00485000 | 2023-11-20 5:12PM EDT | 2026-01-16 | 94.51 | 80.21 | 85.00 | 0.00 | - | - | 0 | 34.69% |
| QQQ260618P00485000 | 2023-11-17 10:39AM EDT | 2026-06-18 | 100.14 | 79.89 | 84.50 | 0.00 | - | 1 | 0 | 30.64% |
© 2024 Yahoo. All rights reserved.