Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:505.00
CallsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240705C00505000 | 2024-06-28 4:08PM EDT | 2024-07-05 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 1,727 | 1,447 | 15.82% |
| QQQ240712C00505000 | 2024-06-28 4:02PM EDT | 2024-07-12 | 0.14 | 0.14 | 0.16 | -0.20 | -58.82% | 302 | 5,407 | 14.28% |
| QQQ240719C00505000 | 2024-06-28 4:10PM EDT | 2024-07-19 | 0.45 | 0.41 | 0.43 | -0.29 | -39.19% | 4,613 | 12,216 | 14.11% |
| QQQ240726C00505000 | 2024-06-28 4:14PM EDT | 2024-07-26 | 0.95 | 0.91 | 0.95 | -0.44 | -31.65% | 2,709 | 1,834 | 14.80% |
| QQQ240802C00505000 | 2024-06-28 4:04PM EDT | 2024-08-02 | 1.65 | 1.59 | 1.65 | -0.58 | -26.01% | 2,162 | 934 | 15.55% |
| QQQ240816C00505000 | 2024-06-28 4:04PM EDT | 2024-08-16 | 2.95 | 2.92 | 2.97 | -0.80 | -21.33% | 1,542 | 8,217 | 16.13% |
| QQQ240920C00505000 | 2024-06-28 3:35PM EDT | 2024-09-20 | 6.77 | 6.72 | 6.81 | -0.71 | -9.49% | 216 | 2,747 | 17.69% |
| QQQ241018C00505000 | 2024-06-28 3:29PM EDT | 2024-10-18 | 9.68 | 9.56 | 9.74 | -0.97 | -9.11% | 24 | 2,240 | 18.48% |
| QQQ241115C00505000 | 2024-06-28 1:44PM EDT | 2024-11-15 | 14.41 | 13.44 | 13.65 | -0.53 | -3.55% | 65 | 2,054 | 20.12% |
| QQQ241220C00505000 | 2024-06-28 3:12PM EDT | 2024-12-20 | 17.80 | 17.22 | 17.46 | -0.80 | -4.30% | 4 | 694 | 21.03% |
| QQQ241231C00505000 | 2024-06-26 2:28PM EDT | 2024-12-31 | 18.45 | 17.86 | 18.11 | 0.00 | - | 1 | 331 | 20.89% |
| QQQ250117C00505000 | 2023-12-26 2:22PM EDT | 2025-01-17 | 7.07 | 0.00 | 0.00 | 0.00 | - | 2 | 1,033 | 1.56% |
| QQQ250321C00505000 | 2024-06-27 10:16AM EDT | 2025-03-21 | 28.33 | 25.96 | 26.55 | 0.00 | - | 114 | 830 | 22.77% |
| QQQ250331C00505000 | 2024-06-20 1:50PM EDT | 2025-03-31 | 28.22 | 26.43 | 27.10 | 0.00 | - | 25 | 268 | 22.69% |
| QQQ250620C00505000 | 2023-12-20 2:56PM EDT | 2025-06-20 | 13.44 | 0.00 | 0.00 | 0.00 | - | 53 | 93 | 1.56% |
| QQQ251219C00505000 | 2023-12-20 11:26AM EDT | 2025-12-19 | 21.30 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 0.78% |
| QQQ260116C00505000 | 2023-12-15 11:10AM EDT | 2026-01-16 | 20.18 | 0.00 | 0.00 | 0.00 | - | 34 | 53 | 0.78% |
| QQQ260618C00505000 | 2023-11-03 1:23PM EDT | 2026-06-18 | 17.09 | 20.00 | 24.74 | 0.00 | - | 1 | 1 | 13.15% |
PutsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240705P00505000 | 2024-06-21 11:57AM EDT | 2024-07-05 | 23.69 | 25.13 | 25.66 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240712P00505000 | 2024-06-20 12:36PM EDT | 2024-07-12 | 24.40 | 25.01 | 25.69 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240719P00505000 | 2024-06-28 9:46AM EDT | 2024-07-19 | 19.32 | 25.07 | 25.65 | -3.60 | -15.71% | 10 | 18 | 0.00% |
| QQQ240726P00505000 | 2024-06-28 11:01AM EDT | 2024-07-26 | 22.00 | 25.04 | 25.67 | -3.87 | -14.96% | 2 | 6 | 0.00% |
| QQQ240802P00505000 | 2024-06-25 10:23AM EDT | 2024-08-02 | 28.11 | 25.22 | 25.77 | 0.00 | - | 2 | 4 | 0.00% |
| QQQ240816P00505000 | 2024-06-28 10:12AM EDT | 2024-08-16 | 20.45 | 25.65 | 26.15 | -3.30 | -13.89% | 2 | 1,177 | 8.37% |
| QQQ240920P00505000 | 2024-06-27 11:31AM EDT | 2024-09-20 | 27.51 | 27.10 | 27.59 | 0.00 | - | 2 | 51 | 10.16% |
| QQQ241018P00505000 | 2024-06-27 9:42AM EDT | 2024-10-18 | 27.27 | 28.56 | 29.03 | 0.00 | - | 175 | 214 | 10.92% |
| QQQ241115P00505000 | 2024-06-28 11:58AM EDT | 2024-11-15 | 28.52 | 30.42 | 30.87 | -0.08 | -0.28% | 300 | 14 | 11.84% |
| QQQ241220P00505000 | 2024-06-27 11:42AM EDT | 2024-12-20 | 32.13 | 32.08 | 32.53 | 0.00 | - | 18 | 38 | 12.12% |
| QQQ241231P00505000 | 2024-06-28 10:29AM EDT | 2024-12-31 | 31.37 | 32.52 | 33.00 | -0.88 | -2.73% | 5 | 226 | 12.16% |
| QQQ250117P00505000 | 2023-12-18 3:24PM EDT | 2025-01-17 | 97.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ250321P00505000 | 2024-06-28 2:12PM EDT | 2025-03-21 | 34.89 | 35.85 | 36.55 | +0.12 | +0.35% | 5 | 1,282 | 12.64% |
| QQQ250331P00505000 | 2024-05-22 2:51PM EDT | 2025-03-31 | 52.96 | 36.37 | 37.12 | 0.00 | - | - | 1 | 12.78% |
| QQQ250620P00505000 | 2023-05-26 4:14PM EDT | 2025-06-20 | 157.00 | 140.00 | 144.81 | 0.00 | - | 4 | 0 | 67.75% |
| QQQ260116P00505000 | 2023-10-26 1:26PM EDT | 2026-01-16 | 162.08 | 113.00 | 117.99 | 0.00 | - | - | 0 | 43.28% |
| QQQ260618P00505000 | 2023-12-11 1:14PM EDT | 2026-06-18 | 110.56 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.