Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:570.00
CallsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240719C00570000 | 2024-06-28 12:04PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 215 | 23.83% |
| QQQ240816C00570000 | 2024-06-28 2:46PM EDT | 2024-08-16 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 86 | 413 | 18.90% |
| QQQ240920C00570000 | 2024-06-28 10:13AM EDT | 2024-09-20 | 0.36 | 0.24 | 0.26 | +0.07 | +24.14% | 1 | 939 | 17.07% |
| QQQ240930C00570000 | 2024-06-27 9:58AM EDT | 2024-09-30 | 0.39 | 0.28 | 0.36 | 0.00 | - | 1 | 215 | 16.93% |
| QQQ241018C00570000 | 2024-06-27 9:51AM EDT | 2024-10-18 | 0.70 | 0.56 | 0.60 | 0.00 | - | 2 | 998 | 16.87% |
| QQQ241115C00570000 | 2024-06-25 12:38PM EDT | 2024-11-15 | 1.44 | 1.22 | 1.35 | 0.00 | - | 14 | 62 | 17.62% |
| QQQ241220C00570000 | 2024-06-28 10:46AM EDT | 2024-12-20 | 2.98 | 2.36 | 2.46 | +0.42 | +16.41% | 14 | 944 | 18.07% |
| QQQ241231C00570000 | 2024-06-28 10:43AM EDT | 2024-12-31 | 3.25 | 2.53 | 2.72 | +0.73 | +28.97% | 60 | 289 | 17.98% |
| QQQ250117C00570000 | 2023-12-22 3:37PM EDT | 2025-01-17 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 6.25% |
| QQQ250321C00570000 | 2024-06-24 3:23PM EDT | 2025-03-21 | 6.05 | 6.00 | 6.42 | 0.00 | - | 2 | 1,213 | 19.27% |
| QQQ250331C00570000 | 2024-06-24 11:34AM EDT | 2025-03-31 | 6.80 | 6.30 | 6.77 | 0.00 | - | 2 | 28 | 19.25% |
| QQQ250620C00570000 | 2023-12-19 4:58PM EDT | 2025-06-20 | 3.79 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 3.13% |
| QQQ251219C00570000 | 2023-12-22 12:46PM EDT | 2025-12-19 | 7.99 | 0.00 | 0.00 | 0.00 | - | 12 | 376 | 3.13% |
| QQQ260116C00570000 | 2023-12-14 2:37PM EDT | 2026-01-16 | 7.50 | 0.00 | 0.00 | 0.00 | - | 35 | 70 | 3.13% |
| QQQ260618C00570000 | 2023-12-21 11:31AM EDT | 2026-06-18 | 13.75 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
| QQQ261218C00570000 | 2024-06-27 2:11PM EDT | 2026-12-18 | 44.22 | 41.54 | 46.50 | 0.00 | - | 4 | 578 | 25.83% |
PutsforJuly 1, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240719P00570000 | 2024-06-24 3:35PM EDT | 2024-07-19 | 94.28 | 90.02 | 90.65 | 0.00 | - | 70 | 0 | 0.00% |
| QQQ240816P00570000 | 2024-06-24 3:35PM EDT | 2024-08-16 | 94.34 | 90.05 | 90.64 | 0.00 | - | 1,116 | 0 | 0.00% |
| QQQ240920P00570000 | 2024-06-24 12:44PM EDT | 2024-09-20 | 92.87 | 90.05 | 90.65 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241018P00570000 | 2024-05-10 10:23AM EDT | 2024-10-18 | 127.97 | 107.21 | 107.53 | 0.00 | - | - | 0 | 42.77% |
| QQQ241220P00570000 | 2023-11-21 11:31AM EDT | 2024-12-20 | 183.22 | 163.26 | 165.30 | 0.00 | - | 2 | 0 | 79.23% |
| QQQ250117P00570000 | 2023-12-18 12:20PM EDT | 2025-01-17 | 164.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250331P00570000 | 2024-04-01 2:44PM EDT | 2025-03-31 | 125.50 | 140.35 | 141.76 | 0.00 | - | - | 0 | 49.45% |
| QQQ260618P00570000 | 2023-11-27 1:43PM EDT | 2026-06-18 | 179.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ261218P00570000 | 2024-03-18 4:01PM EDT | 2026-12-18 | 130.50 | 141.50 | 146.48 | 0.00 | - | - | 0 | 28.95% |
© 2024 Yahoo. All rights reserved.