Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:530.00
CallsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240701C00530000 | 2024-06-24 2:06PM EDT | 2024-07-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 132 | 134 | 38.28% |
| QQQ240705C00530000 | 2024-06-28 2:23PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 1,074 | 25.39% |
| QQQ240712C00530000 | 2024-06-27 1:32PM EDT | 2024-07-12 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 411 | 19.14% |
| QQQ240719C00530000 | 2024-06-28 12:30PM EDT | 2024-07-19 | 0.05 | 0.05 | 0.06 | 0.00 | - | 86 | 3,723 | 17.63% |
| QQQ240726C00530000 | 2024-06-28 10:36AM EDT | 2024-07-26 | 0.16 | 0.09 | 0.11 | +0.04 | +33.33% | 2 | 93 | 16.50% |
| QQQ240802C00530000 | 2024-06-28 10:21AM EDT | 2024-08-02 | 0.32 | 0.16 | 0.20 | +0.06 | +23.08% | 33 | 86 | 16.11% |
| QQQ240816C00530000 | 2024-06-28 3:40PM EDT | 2024-08-16 | 0.50 | 0.44 | 0.47 | -0.10 | -16.67% | 189 | 992 | 15.75% |
| QQQ240920C00530000 | 2024-06-28 4:14PM EDT | 2024-09-20 | 1.90 | 1.87 | 1.91 | -0.40 | -17.39% | 367 | 2,817 | 16.49% |
| QQQ240930C00530000 | 2024-06-28 1:17PM EDT | 2024-09-30 | 2.62 | 2.23 | 2.30 | -0.16 | -5.76% | 304 | 967 | 16.42% |
| QQQ241018C00530000 | 2024-06-28 2:15PM EDT | 2024-10-18 | 3.95 | 3.37 | 3.49 | -0.09 | -2.23% | 140 | 980 | 17.08% |
| QQQ241115C00530000 | 2024-06-28 11:04AM EDT | 2024-11-15 | 6.94 | 5.83 | 5.98 | +0.39 | +5.95% | 87 | 3,849 | 18.48% |
| QQQ241220C00530000 | 2024-06-28 3:04PM EDT | 2024-12-20 | 8.97 | 8.56 | 8.76 | -0.45 | -4.78% | 80 | 2,612 | 19.31% |
| QQQ241231C00530000 | 2024-06-25 11:05AM EDT | 2024-12-31 | 9.21 | 9.05 | 9.28 | 0.00 | - | 1 | 661 | 19.21% |
| QQQ250117C00530000 | 2023-12-26 11:12AM EDT | 2025-01-17 | 3.89 | 0.00 | 0.00 | 0.00 | - | 3 | 427 | 3.13% |
| QQQ250321C00530000 | 2024-06-28 9:52AM EDT | 2025-03-21 | 19.00 | 15.61 | 16.15 | +2.30 | +13.77% | 24 | 230 | 21.00% |
| QQQ250331C00530000 | 2024-06-26 10:51AM EDT | 2025-03-31 | 16.15 | 16.05 | 16.65 | -1.06 | -6.16% | 1 | 22 | 20.95% |
| QQQ250620C00530000 | 2023-11-16 11:01AM EDT | 2025-06-20 | 5.23 | 6.80 | 7.36 | 0.00 | - | 2 | 218 | 12.56% |
| QQQ251219C00530000 | 2023-12-21 2:00PM EDT | 2025-12-19 | 13.94 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 1.56% |
| QQQ260116C00530000 | 2024-06-28 9:45AM EDT | 2026-01-16 | 39.85 | 36.50 | 41.43 | +3.56 | +9.81% | 1 | 186 | 25.49% |
| QQQ260618C00530000 | 2024-06-24 3:58PM EDT | 2026-06-18 | 46.23 | 47.00 | 52.00 | 0.00 | - | 2 | 155 | 26.59% |
| QQQ261218C00530000 | 2024-06-28 1:18PM EDT | 2026-12-18 | 62.15 | 58.50 | 63.35 | -0.45 | -0.72% | 6 | 17 | 27.52% |
PutsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240705P00530000 | 2024-06-24 3:35PM EDT | 2024-07-05 | 54.32 | 50.01 | 50.67 | 0.00 | - | 310 | 0 | 0.00% |
| QQQ240712P00530000 | 2024-06-24 3:38PM EDT | 2024-07-12 | 54.35 | 50.01 | 50.69 | 0.00 | - | 358 | 0 | 0.00% |
| QQQ240719P00530000 | 2024-06-28 4:11PM EDT | 2024-07-19 | 50.16 | 50.04 | 50.65 | +2.28 | +4.76% | 5 | 5 | 0.00% |
| QQQ240726P00530000 | 2024-06-24 3:34PM EDT | 2024-07-26 | 53.92 | 50.03 | 50.68 | 0.00 | - | 50 | 0 | 0.00% |
| QQQ240802P00530000 | 2024-06-24 3:38PM EDT | 2024-08-02 | 54.22 | 50.07 | 50.65 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240816P00530000 | 2024-06-28 4:13PM EDT | 2024-08-16 | 50.22 | 50.10 | 50.63 | +1.60 | +3.29% | 30 | 25 | 0.00% |
| QQQ240920P00530000 | 2024-06-20 1:02PM EDT | 2024-09-20 | 49.00 | 50.05 | 50.65 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240930P00530000 | 2024-06-20 1:05PM EDT | 2024-09-30 | 49.30 | 50.06 | 50.65 | 0.00 | - | - | 0 | 0.00% |
| QQQ241018P00530000 | 2024-06-14 11:49AM EDT | 2024-10-18 | 53.81 | 50.06 | 50.63 | 0.00 | - | 22 | 0 | 0.00% |
| QQQ241115P00530000 | 2024-06-28 10:00AM EDT | 2024-11-15 | 44.60 | 50.18 | 50.71 | -3.90 | -8.04% | 14 | 14 | 0.00% |
| QQQ241220P00530000 | 2024-06-28 12:05PM EDT | 2024-12-20 | 48.47 | 50.64 | 51.15 | -2.36 | -4.64% | 8 | 0 | 7.62% |
| QQQ241231P00530000 | 2024-06-24 9:48AM EDT | 2024-12-31 | 53.50 | 50.78 | 51.33 | 0.00 | - | 1 | 49 | 8.07% |
| QQQ250321P00530000 | 2024-06-26 3:16PM EDT | 2025-03-21 | 53.45 | 52.37 | 53.15 | 0.00 | - | 12 | 45 | 9.75% |
| QQQ250331P00530000 | 2024-06-18 10:16AM EDT | 2025-03-31 | 49.60 | 52.55 | 53.40 | 0.00 | - | 2 | 2 | 9.87% |
| QQQ260116P00530000 | 2024-06-14 12:51PM EDT | 2026-01-16 | 61.90 | 57.74 | 62.50 | 0.00 | - | 10 | 10 | 12.23% |
| QQQ260618P00530000 | 2024-06-24 3:24PM EDT | 2026-06-18 | 64.60 | 61.00 | 66.00 | 0.00 | - | 4 | 19 | 12.37% |
| QQQ261218P00530000 | 2024-06-21 9:55AM EDT | 2026-12-18 | 68.00 | 65.00 | 69.66 | 0.00 | - | 1 | 4 | 12.40% |
© 2024 Yahoo. All rights reserved.