Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
CallsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240701C00520000 | 2024-06-27 10:17AM EDT | 2024-07-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 152 | 32.03% |
| QQQ240705C00520000 | 2024-06-28 12:21PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 374 | 22.46% |
| QQQ240712C00520000 | 2024-06-28 4:10PM EDT | 2024-07-12 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 49 | 997 | 17.09% |
| QQQ240719C00520000 | 2024-06-28 4:00PM EDT | 2024-07-19 | 0.10 | 0.08 | 0.09 | -0.04 | -28.57% | 100 | 10,749 | 15.48% |
| QQQ240726C00520000 | 2024-06-28 4:14PM EDT | 2024-07-26 | 0.21 | 0.19 | 0.21 | -0.07 | -25.00% | 144 | 325 | 15.24% |
| QQQ240802C00520000 | 2024-06-28 1:49PM EDT | 2024-08-02 | 0.51 | 0.39 | 0.41 | -0.06 | -10.53% | 1,193 | 4,417 | 15.35% |
| QQQ240816C00520000 | 2024-06-28 4:14PM EDT | 2024-08-16 | 0.97 | 0.94 | 0.98 | -0.34 | -25.95% | 1,067 | 5,213 | 15.63% |
| QQQ240920C00520000 | 2024-06-28 4:02PM EDT | 2024-09-20 | 3.20 | 3.19 | 3.25 | -0.65 | -16.88% | 412 | 7,083 | 16.80% |
| QQQ240930C00520000 | 2024-06-28 4:02PM EDT | 2024-09-30 | 3.72 | 3.69 | 3.77 | -0.30 | -7.46% | 39 | 489 | 16.72% |
| QQQ241018C00520000 | 2024-06-28 2:01PM EDT | 2024-10-18 | 5.86 | 5.23 | 5.36 | -0.24 | -3.93% | 86 | 363 | 17.49% |
| QQQ241115C00520000 | 2024-06-28 4:00PM EDT | 2024-11-15 | 8.29 | 8.29 | 8.45 | -0.36 | -4.16% | 18 | 544 | 19.00% |
| QQQ241220C00520000 | 2024-06-28 3:46PM EDT | 2024-12-20 | 11.52 | 11.47 | 11.70 | -0.64 | -5.26% | 33 | 2,387 | 19.90% |
| QQQ241231C00520000 | 2024-06-28 12:06PM EDT | 2024-12-31 | 13.30 | 12.05 | 12.28 | +0.32 | +2.47% | 3 | 247 | 19.79% |
| QQQ250117C00520000 | 2023-12-26 4:55PM EDT | 2025-01-17 | 4.99 | 0.00 | 0.00 | 0.00 | - | 390 | 749 | 3.13% |
| QQQ250321C00520000 | 2024-06-28 12:48PM EDT | 2025-03-21 | 20.27 | 19.32 | 19.88 | -0.69 | -3.29% | 5 | 2,122 | 21.64% |
| QQQ250331C00520000 | 2024-06-28 11:16AM EDT | 2025-03-31 | 21.71 | 19.79 | 20.42 | -1.32 | -5.73% | 1 | 120 | 21.59% |
| QQQ250620C00520000 | 2023-12-22 2:42PM EDT | 2025-06-20 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 1.56% |
| QQQ251219C00520000 | 2024-06-27 9:30AM EDT | 2025-12-19 | 43.50 | 40.82 | 42.41 | +1.00 | +2.35% | 12 | 483 | 25.15% |
| QQQ260116C00520000 | 2024-06-14 11:23AM EDT | 2026-01-16 | 42.09 | 41.02 | 46.00 | 0.00 | - | 4 | 314 | 26.04% |
| QQQ260618C00520000 | 2024-06-24 9:30AM EDT | 2026-06-18 | 52.54 | 51.50 | 56.50 | 0.00 | - | 10 | 63 | 27.02% |
| QQQ261218C00520000 | 2024-06-28 12:27PM EDT | 2026-12-18 | 67.25 | 63.14 | 68.00 | +3.68 | +5.79% | 5 | 405 | 27.95% |
PutsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240705P00520000 | 2024-06-24 3:54PM EDT | 2024-07-05 | 45.24 | 40.13 | 40.66 | 0.00 | - | 1,795 | 1 | 0.00% |
| QQQ240712P00520000 | 2024-06-27 11:10AM EDT | 2024-07-12 | 39.05 | 40.01 | 40.69 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240719P00520000 | 2024-06-24 3:47PM EDT | 2024-07-19 | 44.80 | 40.02 | 40.68 | 0.00 | - | 410 | 0 | 0.00% |
| QQQ240726P00520000 | 2024-06-21 10:03AM EDT | 2024-07-26 | 40.69 | 40.03 | 40.68 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240802P00520000 | 2024-06-20 2:59PM EDT | 2024-08-02 | 39.30 | 40.07 | 40.65 | 0.00 | - | - | 0 | 0.00% |
| QQQ240816P00520000 | 2024-06-28 10:15AM EDT | 2024-08-16 | 33.29 | 40.05 | 40.65 | -8.51 | -20.36% | 1 | 0 | 0.00% |
| QQQ240920P00520000 | 2024-06-28 3:46PM EDT | 2024-09-20 | 39.40 | 40.08 | 40.66 | +0.90 | +2.34% | 48 | 5 | 0.00% |
| QQQ240930P00520000 | 2024-06-28 3:25PM EDT | 2024-09-30 | 39.55 | 40.17 | 40.74 | +1.67 | +4.41% | 1 | 22 | 0.00% |
| QQQ241018P00520000 | 2024-06-28 12:52PM EDT | 2024-10-18 | 39.60 | 40.47 | 41.01 | -1.40 | -3.41% | 6 | 52 | 7.12% |
| QQQ241115P00520000 | 2024-06-25 9:34AM EDT | 2024-11-15 | 45.10 | 41.36 | 41.88 | 0.00 | - | 14 | 25 | 9.31% |
| QQQ241220P00520000 | 2024-06-28 10:15AM EDT | 2024-12-20 | 37.53 | 42.40 | 42.90 | -8.82 | -19.03% | 3 | 462 | 10.04% |
| QQQ241231P00520000 | 2024-06-21 2:51PM EDT | 2024-12-31 | 43.55 | 42.68 | 43.23 | 0.00 | - | 72 | 36 | 10.19% |
| QQQ250117P00520000 | 2023-10-26 1:43PM EDT | 2025-01-17 | 176.15 | 129.45 | 131.58 | 0.00 | - | 112 | 0 | 74.23% |
| QQQ250321P00520000 | 2024-06-28 9:36AM EDT | 2025-03-21 | 41.15 | 45.10 | 45.86 | -2.54 | -5.81% | 6 | 46 | 11.05% |
| QQQ250331P00520000 | 2024-06-24 10:13AM EDT | 2025-03-31 | 46.44 | 45.36 | 46.20 | 0.00 | - | 2 | 30 | 11.13% |
| QQQ250620P00520000 | 2023-06-05 2:28PM EDT | 2025-06-20 | 164.13 | 147.50 | 152.26 | 0.00 | - | 2 | 1 | 66.37% |
| QQQ251219P00520000 | 2024-06-27 9:49AM EDT | 2025-12-19 | 52.70 | 51.17 | 56.00 | 0.00 | - | 1 | 35 | 13.02% |
| QQQ260116P00520000 | 2024-05-02 12:34PM EDT | 2026-01-16 | 96.60 | 69.19 | 73.50 | 0.00 | - | 2 | 2 | 20.40% |
| QQQ260618P00520000 | 2024-05-06 11:52AM EDT | 2026-06-18 | 83.69 | 64.37 | 68.50 | 0.00 | - | 2 | 5 | 16.20% |
| QQQ261218P00520000 | 2024-06-27 2:11PM EDT | 2026-12-18 | 61.10 | 59.50 | 64.23 | 0.00 | - | 5 | 20 | 13.00% |
© 2024 Yahoo. All rights reserved.