Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
CallsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240701C00500000 | 2024-06-28 4:00PM EDT | 2024-07-01 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 483 | 807 | 17.97% |
| QQQ240705C00500000 | 2024-06-28 4:03PM EDT | 2024-07-05 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 3,173 | 12,508 | 14.16% |
| QQQ240712C00500000 | 2024-06-28 4:03PM EDT | 2024-07-12 | 0.33 | 0.31 | 0.34 | -0.34 | -50.75% | 12,299 | 7,632 | 13.95% |
| QQQ240719C00500000 | 2024-06-28 4:13PM EDT | 2024-07-19 | 0.83 | 0.81 | 0.84 | -0.54 | -39.42% | 21,207 | 49,670 | 14.21% |
| QQQ240726C00500000 | 2024-06-28 4:01PM EDT | 2024-07-26 | 1.59 | 1.58 | 1.62 | -0.56 | -26.05% | 644 | 14,757 | 15.03% |
| QQQ240802C00500000 | 2024-06-28 3:53PM EDT | 2024-08-02 | 2.62 | 2.49 | 2.55 | -0.63 | -19.38% | 349 | 1,729 | 15.85% |
| QQQ240816C00500000 | 2024-06-28 4:11PM EDT | 2024-08-16 | 4.22 | 4.12 | 4.18 | -0.93 | -18.06% | 7,930 | 18,879 | 16.49% |
| QQQ240920C00500000 | 2024-06-28 4:14PM EDT | 2024-09-20 | 8.54 | 8.46 | 8.54 | -1.10 | -11.41% | 257 | 18,907 | 18.13% |
| QQQ240930C00500000 | 2024-06-28 3:47PM EDT | 2024-09-30 | 9.70 | 9.21 | 9.33 | -0.75 | -7.18% | 150 | 266 | 18.03% |
| QQQ241018C00500000 | 2024-06-28 4:14PM EDT | 2024-10-18 | 11.60 | 11.49 | 11.70 | -1.40 | -10.77% | 58 | 1,884 | 18.93% |
| QQQ241115C00500000 | 2024-06-28 3:56PM EDT | 2024-11-15 | 15.70 | 15.58 | 15.79 | -1.05 | -6.27% | 41 | 7,962 | 20.56% |
| QQQ241220C00500000 | 2024-06-28 3:59PM EDT | 2024-12-20 | 19.58 | 19.58 | 19.75 | -1.41 | -6.72% | 132 | 10,331 | 21.47% |
| QQQ241231C00500000 | 2024-06-28 12:29PM EDT | 2024-12-31 | 21.77 | 20.15 | 20.42 | +0.15 | +0.69% | 4 | 529 | 21.32% |
| QQQ250117C00500000 | 2024-06-28 3:55PM EDT | 2025-01-17 | 22.32 | 22.07 | 22.35 | -1.15 | -4.90% | 152 | 34,405 | 21.79% |
| QQQ250321C00500000 | 2024-06-28 2:25PM EDT | 2025-03-21 | 29.66 | 28.45 | 29.06 | -0.79 | -2.59% | 5 | 3,657 | 23.19% |
| QQQ250331C00500000 | 2024-06-28 4:10PM EDT | 2025-03-31 | 29.70 | 28.93 | 29.60 | +0.36 | +1.23% | 1 | 221 | 23.09% |
| QQQ250620C00500000 | 2024-06-28 3:52PM EDT | 2025-06-20 | 36.80 | 35.81 | 37.63 | -1.89 | -4.88% | 152 | 4,816 | 24.57% |
| QQQ251219C00500000 | 2024-06-28 3:31PM EDT | 2025-12-19 | 52.00 | 50.38 | 53.12 | -0.80 | -1.52% | 8 | 1,841 | 26.66% |
| QQQ260116C00500000 | 2024-06-25 2:23PM EDT | 2026-01-16 | 55.37 | 51.15 | 56.00 | 0.00 | - | 2 | 232 | 27.20% |
| QQQ260618C00500000 | 2024-06-28 12:06PM EDT | 2026-06-18 | 66.29 | 62.00 | 66.93 | +2.70 | +4.25% | 1 | 557 | 28.22% |
| QQQ261218C00500000 | 2024-06-28 3:22PM EDT | 2026-12-18 | 76.75 | 73.50 | 78.36 | +0.15 | +0.20% | 16 | 1,088 | 29.02% |
PutsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240701P00500000 | 2024-06-27 12:40PM EDT | 2024-07-01 | 18.35 | 19.96 | 20.73 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240705P00500000 | 2024-06-28 12:22PM EDT | 2024-07-05 | 18.00 | 20.13 | 20.66 | -1.36 | -7.02% | 1 | 1 | 0.00% |
| QQQ240712P00500000 | 2024-06-24 3:35PM EDT | 2024-07-12 | 24.05 | 20.03 | 20.70 | 0.00 | - | 121 | 11 | 0.00% |
| QQQ240719P00500000 | 2024-06-28 4:03PM EDT | 2024-07-19 | 20.76 | 20.14 | 20.70 | +2.96 | +16.63% | 446 | 690 | 0.00% |
| QQQ240726P00500000 | 2024-06-28 12:24PM EDT | 2024-07-26 | 18.79 | 20.36 | 20.95 | -0.05 | -0.27% | 1 | 54 | 7.33% |
| QQQ240802P00500000 | 2024-06-27 12:18PM EDT | 2024-08-02 | 21.38 | 20.81 | 21.28 | +1.38 | +6.90% | 1 | 48 | 9.12% |
| QQQ240816P00500000 | 2024-06-28 3:39PM EDT | 2024-08-16 | 21.52 | 21.53 | 22.01 | +0.72 | +3.46% | 69 | 5,443 | 10.12% |
| QQQ240920P00500000 | 2024-06-28 3:58PM EDT | 2024-09-20 | 23.86 | 23.51 | 23.96 | +1.86 | +8.45% | 28 | 659 | 11.03% |
| QQQ240930P00500000 | 2024-06-28 12:47PM EDT | 2024-09-30 | 23.67 | 24.09 | 24.44 | -0.43 | -1.78% | 8 | 276 | 11.09% |
| QQQ241018P00500000 | 2024-06-28 3:57PM EDT | 2024-10-18 | 25.52 | 25.25 | 25.66 | +1.73 | +7.27% | 66 | 368 | 11.61% |
| QQQ241115P00500000 | 2024-06-28 11:58AM EDT | 2024-11-15 | 25.64 | 27.34 | 27.76 | -0.36 | -1.38% | 302 | 370 | 12.47% |
| QQQ241220P00500000 | 2024-06-28 3:52PM EDT | 2024-12-20 | 28.78 | 29.17 | 29.57 | +0.82 | +2.93% | 24 | 6,727 | 12.69% |
| QQQ241231P00500000 | 2024-06-27 11:48AM EDT | 2024-12-31 | 29.85 | 29.64 | 30.09 | 0.00 | - | 1 | 81 | 12.73% |
| QQQ250117P00500000 | 2024-06-28 2:12PM EDT | 2025-01-17 | 29.41 | 30.48 | 30.97 | -0.84 | -2.78% | 4 | 1,723 | 12.86% |
| QQQ250321P00500000 | 2024-06-27 11:15AM EDT | 2025-03-21 | 32.95 | 33.16 | 33.85 | 0.00 | - | 16 | 523 | 13.12% |
| QQQ250331P00500000 | 2024-06-21 10:24AM EDT | 2025-03-31 | 34.70 | 33.51 | 34.27 | 0.00 | - | 1 | 11 | 13.15% |
| QQQ250620P00500000 | 2024-06-28 3:59PM EDT | 2025-06-20 | 37.25 | 36.45 | 37.88 | +0.86 | +2.36% | 32 | 3,581 | 13.55% |
| QQQ251219P00500000 | 2024-06-26 12:10PM EDT | 2025-12-19 | 42.90 | 41.00 | 45.50 | 0.00 | - | 19 | 183 | 14.38% |
| QQQ260116P00500000 | 2024-06-28 10:48AM EDT | 2026-01-16 | 41.98 | 41.50 | 46.46 | -1.02 | -2.37% | 5 | 61 | 14.43% |
| QQQ260618P00500000 | 2024-06-05 10:30AM EDT | 2026-06-18 | 57.00 | 45.50 | 50.50 | 0.00 | - | 1 | 1 | 14.33% |
| QQQ261218P00500000 | 2024-06-25 2:01PM EDT | 2026-12-18 | 52.33 | 50.00 | 54.57 | -0.47 | -0.89% | 2 | 31 | 14.16% |
© 2024 Yahoo. All rights reserved.