Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:509.78
CallsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920C00509780 | 2024-06-28 12:19PM EDT | 2024-09-20 | 6.06 | 5.35 | 5.43 | -0.09 | -1.46% | 105 | 1,748 | 17.34% |
| QQQ240930C00509780 | 2024-06-28 11:31AM EDT | 2024-09-30 | 7.27 | 5.97 | 6.11 | +1.19 | +19.57% | 2 | 37 | 17.28% |
| QQQ241220C00509780 | 2024-06-28 2:55PM EDT | 2024-12-20 | 15.92 | 15.25 | 15.38 | +0.82 | +5.43% | 11 | 1,309 | 20.58% |
| QQQ250117C00509780 | 2024-06-27 1:01PM EDT | 2025-01-17 | 21.09 | 17.63 | 17.88 | +2.19 | +11.59% | 5 | 4,537 | 20.97% |
| QQQ250620C00509780 | 2024-06-26 11:51AM EDT | 2025-06-20 | 32.92 | 30.87 | 32.69 | 0.00 | - | 1 | 665 | 23.85% |
| QQQ251219C00509780 | 2024-06-12 10:05AM EDT | 2025-12-19 | 42.54 | 45.25 | 47.99 | 0.00 | - | 2 | 2,147 | 26.02% |
| QQQ260116C00509780 | 2024-06-12 11:20AM EDT | 2026-01-16 | 44.97 | 46.04 | 51.00 | 0.00 | - | 55 | 119 | 26.63% |
| QQQ260618C00509780 | 2024-06-24 9:30AM EDT | 2026-06-18 | 57.63 | 56.81 | 61.50 | 0.00 | - | 10 | 11 | 27.55% |
| QQQ261218C00509780 | 2024-05-06 2:27PM EDT | 2026-12-18 | 48.00 | 58.00 | 62.65 | 0.00 | - | 1 | 4 | 24.98% |
PutsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240930P00509780 | 2024-06-24 12:49PM EDT | 2024-09-30 | 33.69 | 31.25 | 31.77 | 0.00 | - | 2 | 2 | 9.49% |
| QQQ241220P00509780 | 2024-06-06 10:06AM EDT | 2024-12-20 | 47.85 | 35.11 | 35.58 | 0.00 | - | 2 | 1 | 11.52% |
| QQQ250117P00509780 | 2024-06-28 10:37AM EDT | 2025-01-17 | 32.99 | 36.23 | 36.75 | -4.10 | -11.05% | 1 | 20 | 11.75% |
| QQQ250620P00509780 | 2024-04-12 12:37PM EDT | 2025-06-20 | 72.91 | 67.55 | 69.75 | 0.00 | - | 3 | 0 | 27.28% |
| QQQ251219P00509780 | 2024-06-20 11:36AM EDT | 2025-12-19 | 45.86 | 45.60 | 50.50 | 0.00 | - | - | 65 | 13.77% |
| QQQ260116P00509780 | 2024-06-18 11:49AM EDT | 2026-01-16 | 46.88 | 46.50 | 51.00 | 0.00 | - | 14 | 20 | 13.65% |
| QQQ260618P00509780 | 2024-01-16 1:05AM EDT | 2026-06-18 | 166.64 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ261218P00509780 | 2024-06-27 2:11PM EDT | 2026-12-18 | 55.93 | 54.50 | 59.11 | 0.00 | - | 3 | 2 | 13.60% |
© 2024 Yahoo. All rights reserved.