Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
CallsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240719C00560000 | 2024-06-28 10:55AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 3,278 | 23.05% |
| QQQ240816C00560000 | 2024-06-28 12:16PM EDT | 2024-08-16 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 3 | 752 | 17.92% |
| QQQ240920C00560000 | 2024-06-28 12:54PM EDT | 2024-09-20 | 0.43 | 0.38 | 0.41 | -0.02 | -4.44% | 161 | 11,043 | 16.72% |
| QQQ240930C00560000 | 2024-06-28 9:50AM EDT | 2024-09-30 | 0.63 | 0.47 | 0.54 | -0.01 | -1.56% | 1 | 97 | 16.57% |
| QQQ241018C00560000 | 2024-06-28 12:43PM EDT | 2024-10-18 | 0.97 | 0.87 | 0.97 | -0.09 | -8.49% | 5 | 1,977 | 16.93% |
| QQQ241115C00560000 | 2024-06-28 11:38AM EDT | 2024-11-15 | 2.27 | 1.84 | 2.00 | +0.15 | +7.08% | 5 | 359 | 17.75% |
| QQQ241220C00560000 | 2024-06-28 2:01PM EDT | 2024-12-20 | 3.59 | 3.29 | 3.40 | -0.25 | -6.51% | 6 | 2,165 | 18.22% |
| QQQ241231C00560000 | 2024-06-28 3:32PM EDT | 2024-12-31 | 3.65 | 3.53 | 3.72 | -0.19 | -4.95% | 3 | 189 | 18.13% |
| QQQ250117C00560000 | 2023-12-22 2:28PM EDT | 2025-01-17 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 3.13% |
| QQQ250321C00560000 | 2024-06-28 10:40AM EDT | 2025-03-21 | 9.33 | 7.71 | 8.16 | +1.84 | +24.57% | 4 | 554 | 19.57% |
| QQQ250331C00560000 | 2024-06-24 9:31AM EDT | 2025-03-31 | 8.74 | 8.06 | 8.56 | 0.00 | - | 1 | 67 | 19.56% |
| QQQ250620C00560000 | 2023-11-15 1:04PM EDT | 2025-06-20 | 3.02 | 3.44 | 4.29 | 0.00 | - | 2 | 346 | 13.65% |
| QQQ251219C00560000 | 2023-12-08 1:59PM EDT | 2025-12-19 | 6.81 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 3.13% |
| QQQ260116C00560000 | 2023-12-22 11:06AM EDT | 2026-01-16 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 504 | 3.13% |
| QQQ260618C00560000 | 2024-06-12 10:44AM EDT | 2026-06-18 | 33.75 | 34.50 | 39.50 | 0.00 | - | 3 | 25 | 25.22% |
| QQQ261218C00560000 | 2024-06-27 2:11PM EDT | 2026-12-18 | 47.85 | 45.50 | 50.50 | 0.00 | - | 2 | 97 | 26.26% |
PutsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240719P00560000 | 2024-06-20 12:35PM EDT | 2024-07-19 | 78.96 | 80.02 | 80.65 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ240816P00560000 | 2024-06-28 3:37PM EDT | 2024-08-16 | 80.31 | 80.05 | 80.62 | +1.82 | +2.32% | 6 | 0 | 0.00% |
| QQQ240920P00560000 | 2024-06-27 3:42PM EDT | 2024-09-20 | 80.30 | 80.05 | 80.63 | +1.83 | +2.33% | 1 | 1 | 0.00% |
| QQQ241115P00560000 | 2024-06-14 9:58AM EDT | 2024-11-15 | 82.37 | 80.07 | 80.62 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220P00560000 | 2024-06-21 3:41PM EDT | 2024-12-20 | 80.24 | 80.10 | 80.62 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ250117P00560000 | 2023-11-28 2:56PM EDT | 2025-01-17 | 170.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250321P00560000 | 2024-06-14 10:01AM EDT | 2025-03-21 | 82.53 | 79.99 | 80.71 | 0.00 | - | - | 0 | 0.00% |
| QQQ250331P00560000 | 2024-06-13 10:43AM EDT | 2025-03-31 | 83.70 | 79.95 | 80.75 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ260116P00560000 | 2023-11-01 2:11PM EDT | 2026-01-16 | 206.45 | 167.50 | 172.44 | 0.00 | - | 8 | 0 | 50.47% |
| QQQ260618P00560000 | 2024-06-20 12:45PM EDT | 2026-06-18 | 82.34 | 81.35 | 86.00 | 0.00 | - | 24 | 22 | 10.21% |
| QQQ261218P00560000 | 2024-06-10 3:46PM EDT | 2026-12-18 | 96.92 | 83.77 | 88.50 | 0.00 | - | 2 | 3 | 10.42% |
© 2024 Yahoo. All rights reserved.