Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
CallsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240705C00540000 | 2024-06-21 1:59PM EDT | 2024-07-05 | 0.02 | 0.00 | 0.01 | 0.00 | - | 85 | 116 | 29.69% |
| QQQ240719C00540000 | 2024-06-28 2:06PM EDT | 2024-07-19 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 3,399 | 5,423 | 19.53% |
| QQQ240726C00540000 | 2024-06-28 11:25AM EDT | 2024-07-26 | 0.07 | 0.04 | 0.06 | -0.01 | -12.50% | 81 | 1,002 | 17.68% |
| QQQ240802C00540000 | 2024-06-28 11:31AM EDT | 2024-08-02 | 0.14 | 0.09 | 0.12 | +0.01 | +7.69% | 40 | 36 | 17.29% |
| QQQ240816C00540000 | 2024-06-28 4:04PM EDT | 2024-08-16 | 0.24 | 0.22 | 0.25 | -0.03 | -11.11% | 94 | 2,703 | 16.24% |
| QQQ240920C00540000 | 2024-06-28 3:34PM EDT | 2024-09-20 | 1.06 | 1.08 | 1.11 | -0.25 | -19.08% | 191 | 2,069 | 16.37% |
| QQQ240930C00540000 | 2024-06-28 10:56AM EDT | 2024-09-30 | 1.77 | 1.32 | 1.39 | +0.07 | +4.12% | 6 | 176 | 16.29% |
| QQQ241018C00540000 | 2024-06-28 4:09PM EDT | 2024-10-18 | 2.22 | 2.14 | 2.23 | -0.41 | -15.59% | 42 | 656 | 16.82% |
| QQQ241115C00540000 | 2024-06-27 10:49AM EDT | 2024-11-15 | 4.60 | 4.02 | 4.16 | 0.00 | - | 96 | 622 | 18.09% |
| QQQ241220C00540000 | 2024-06-28 3:52PM EDT | 2024-12-20 | 6.55 | 6.30 | 6.46 | -0.48 | -6.83% | 129 | 3,953 | 18.85% |
| QQQ241231C00540000 | 2024-06-27 11:21AM EDT | 2024-12-31 | 7.32 | 6.69 | 6.91 | 0.00 | - | 171 | 384 | 18.75% |
| QQQ250117C00540000 | 2023-12-07 11:10AM EDT | 2025-01-17 | 1.59 | 0.00 | 0.00 | 0.00 | - | 25 | 30 | 3.13% |
| QQQ250321C00540000 | 2024-06-28 1:32PM EDT | 2025-03-21 | 13.42 | 12.47 | 12.97 | +0.57 | +4.44% | 40 | 1,304 | 20.44% |
| QQQ250331C00540000 | 2024-06-20 10:57AM EDT | 2025-03-31 | 15.78 | 12.88 | 13.45 | 0.00 | - | 3 | 53 | 20.41% |
| QQQ250620C00540000 | 2023-12-22 10:33AM EDT | 2025-06-20 | 6.81 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 3.13% |
| QQQ251219C00540000 | 2023-12-21 4:25PM EDT | 2025-12-19 | 12.17 | 0.00 | 0.00 | 0.00 | - | 100 | 118 | 1.56% |
| QQQ260116C00540000 | 2024-06-28 12:53PM EDT | 2026-01-16 | 33.16 | 32.50 | 37.00 | -4.31 | -11.50% | 3 | 164 | 24.91% |
| QQQ260618C00540000 | 2024-06-28 12:06PM EDT | 2026-06-18 | 46.61 | 42.50 | 47.50 | +2.59 | +5.88% | 3 | 88 | 26.08% |
| QQQ261218C00540000 | 2024-06-28 3:10PM EDT | 2026-12-18 | 56.30 | 54.00 | 59.00 | +2.30 | +4.26% | 15 | 85 | 27.13% |
PutsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240712P00540000 | 2024-06-24 3:38PM EDT | 2024-07-12 | 64.25 | 60.01 | 60.69 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240719P00540000 | 2024-06-28 4:11PM EDT | 2024-07-19 | 60.18 | 60.02 | 60.65 | +2.30 | +3.97% | 2 | 0 | 0.00% |
| QQQ240726P00540000 | 2024-06-20 1:03PM EDT | 2024-07-26 | 59.00 | 60.03 | 60.68 | 0.00 | - | - | 0 | 0.00% |
| QQQ240802P00540000 | 2024-06-24 3:38PM EDT | 2024-08-02 | 64.24 | 60.07 | 60.65 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240816P00540000 | 2024-06-28 3:39PM EDT | 2024-08-16 | 59.87 | 60.05 | 60.62 | -4.35 | -6.77% | 10 | 0 | 0.00% |
| QQQ240920P00540000 | 2024-06-20 9:52AM EDT | 2024-09-20 | 54.32 | 60.05 | 60.65 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240930P00540000 | 2024-02-26 4:49PM EDT | 2024-09-30 | 102.87 | 94.54 | 95.07 | 0.00 | - | 2 | 0 | 57.93% |
| QQQ241018P00540000 | 2024-06-24 3:34PM EDT | 2024-10-18 | 64.11 | 60.06 | 60.63 | 0.00 | - | 30 | 0 | 0.00% |
| QQQ241115P00540000 | 2024-05-31 3:39PM EDT | 2024-11-15 | 92.31 | 60.09 | 60.62 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ241220P00540000 | 2024-06-13 11:17AM EDT | 2024-12-20 | 63.97 | 60.09 | 60.61 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250117P00540000 | 2023-11-08 2:18PM EDT | 2025-01-17 | 168.22 | 147.01 | 149.13 | 0.00 | - | 2 | 0 | 77.06% |
| QQQ250321P00540000 | 2024-03-28 1:47PM EDT | 2025-03-21 | 95.75 | 108.63 | 109.38 | 0.00 | - | 2 | 0 | 43.56% |
| QQQ250620P00540000 | 2023-10-26 1:22PM EDT | 2025-06-20 | 196.88 | 148.69 | 152.29 | 0.00 | - | - | 0 | 59.40% |
| QQQ260116P00540000 | 2023-11-01 2:08PM EDT | 2026-01-16 | 186.78 | 147.50 | 152.45 | 0.00 | - | - | 0 | 47.97% |
| QQQ260618P00540000 | 2024-05-31 10:52AM EDT | 2026-06-18 | 93.75 | 67.29 | 72.00 | 0.00 | - | 20 | 20 | 11.62% |
| QQQ261218P00540000 | 2024-05-24 11:27AM EDT | 2026-12-18 | 85.00 | 70.50 | 75.50 | 0.00 | - | 1 | 2 | 11.78% |
© 2024 Yahoo. All rights reserved.