Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:499.78
CallsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920C00499780 | 2024-06-28 3:50PM EDT | 2024-09-20 | 8.99 | 8.53 | 8.62 | -0.49 | -5.17% | 60 | 1,817 | 18.15% |
| QQQ240930C00499780 | 2024-06-25 12:48PM EDT | 2024-09-30 | 9.20 | 9.25 | 9.41 | 0.00 | - | 3 | 44 | 18.04% |
| QQQ241220C00499780 | 2024-06-28 2:50PM EDT | 2024-12-20 | 20.45 | 19.67 | 19.85 | -0.06 | -0.29% | 43 | 5,516 | 21.48% |
| QQQ250117C00499780 | 2024-06-28 9:49AM EDT | 2025-01-17 | 23.06 | 22.18 | 22.45 | +0.56 | +2.49% | 3 | 3,471 | 21.80% |
| QQQ250620C00499780 | 2024-06-24 10:56AM EDT | 2025-06-20 | 36.10 | 36.56 | 37.77 | 0.00 | - | 2 | 1,160 | 24.59% |
| QQQ251219C00499780 | 2024-06-27 1:37PM EDT | 2025-12-19 | 53.54 | 50.44 | 53.21 | 0.00 | - | 1 | 4,063 | 26.66% |
| QQQ260116C00499780 | 2024-06-13 9:45AM EDT | 2026-01-16 | 52.00 | 51.50 | 56.00 | 0.00 | - | 20 | 176 | 27.17% |
| QQQ260618C00499780 | 2024-06-28 12:44PM EDT | 2026-06-18 | 65.39 | 62.05 | 67.00 | -1.45 | -2.17% | 1 | 29 | 28.21% |
| QQQ261218C00499780 | 2024-06-24 12:48PM EDT | 2026-12-18 | 73.62 | 73.50 | 78.48 | 0.00 | - | 1 | 3 | 29.03% |
PutsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920P00499780 | 2024-06-21 9:54AM EDT | 2024-09-20 | 25.50 | 23.36 | 23.81 | 0.00 | - | 1 | 5 | 11.07% |
| QQQ240930P00499780 | 2024-03-11 9:41AM EDT | 2024-09-30 | 62.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220P00499780 | 2024-06-17 3:21PM EDT | 2024-12-20 | 26.50 | 29.04 | 29.46 | 0.00 | - | 1 | 2 | 12.73% |
| QQQ250117P00499780 | 2024-06-28 11:55AM EDT | 2025-01-17 | 28.72 | 30.36 | 30.85 | -0.57 | -1.95% | 2 | 5 | 12.88% |
| QQQ250620P00499780 | 2024-06-28 12:54PM EDT | 2025-06-20 | 36.12 | 35.61 | 38.28 | -0.37 | -1.01% | 28 | 42 | 13.85% |
| QQQ251219P00499780 | 2024-06-26 11:32AM EDT | 2025-12-19 | 43.58 | 40.66 | 45.50 | 0.00 | - | 18 | 120 | 14.44% |
| QQQ260116P00499780 | 2024-01-16 1:03AM EDT | 2026-01-16 | 110.91 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260618P00499780 | 2023-12-12 1:40PM EDT | 2026-06-18 | 105.93 | 88.50 | 93.50 | 0.00 | - | - | 1 | 30.43% |
| QQQ261218P00499780 | 2024-06-18 10:29AM EDT | 2026-12-18 | 51.22 | 50.00 | 54.47 | 0.00 | - | 4 | 1 | 14.17% |
© 2024 Yahoo. All rights reserved.