Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:395.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617C00395000 | 2024-06-14 3:42PM EDT | 2024-06-17 | 83.56 | 83.99 | 84.42 | +6.04 | +7.79% | 1 | 1 | 89.06% |
| QQQ240621C00395000 | 2024-06-14 3:44PM EDT | 2024-06-21 | 83.78 | 84.42 | 84.77 | +1.08 | +1.31% | 5 | 355 | 76.86% |
| QQQ240628C00395000 | 2024-06-14 10:17AM EDT | 2024-06-28 | 82.83 | 84.40 | 84.76 | +18.60 | +28.96% | 1 | 11 | 51.90% |
| QQQ240705C00395000 | 2024-06-14 1:32PM EDT | 2024-07-05 | 84.38 | 84.64 | 85.00 | +4.63 | +5.81% | 4 | 17 | 47.53% |
| QQQ240719C00395000 | 2024-06-14 1:32PM EDT | 2024-07-19 | 85.38 | 85.67 | 86.04 | +11.31 | +15.27% | 5 | 110 | 43.37% |
| QQQ240816C00395000 | 2024-06-12 1:37PM EDT | 2024-08-16 | 83.64 | 87.73 | 88.13 | 0.00 | - | 109 | 414 | 39.11% |
| QQQ240920C00395000 | 2024-06-14 10:36AM EDT | 2024-09-20 | 88.41 | 90.61 | 90.82 | +1.80 | +2.08% | 3 | 240 | 36.80% |
| QQQ240930C00395000 | 2023-12-21 1:42PM EDT | 2024-09-30 | 42.45 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| QQQ241018C00395000 | 2024-06-03 10:59AM EDT | 2024-10-18 | 67.31 | 92.14 | 92.53 | 0.00 | - | 46 | 408 | 35.15% |
| QQQ241115C00395000 | 2024-06-14 9:53AM EDT | 2024-11-15 | 93.64 | 94.75 | 95.16 | +3.20 | +3.54% | 1 | 120 | 35.27% |
| QQQ241220C00395000 | 2024-06-13 11:14AM EDT | 2024-12-20 | 95.10 | 97.71 | 98.14 | 0.00 | - | 12 | 323 | 35.14% |
| QQQ241231C00395000 | 2024-06-12 11:24AM EDT | 2024-12-31 | 94.28 | 97.89 | 98.36 | 0.00 | - | 18 | 74 | 34.39% |
| QQQ250117C00395000 | 2023-12-21 4:21PM EDT | 2025-01-17 | 51.35 | 0.00 | 0.00 | 0.00 | - | 1 | 463 | 0.00% |
| QQQ250321C00395000 | 2024-06-13 10:11AM EDT | 2025-03-21 | 102.31 | 104.17 | 104.81 | 0.00 | - | 10 | 54 | 34.51% |
| QQQ250331C00395000 | 2024-06-12 12:53PM EDT | 2025-03-31 | 100.20 | 104.37 | 105.00 | 0.00 | - | 2 | 4 | 34.06% |
| QQQ250620C00395000 | 2023-12-21 1:23PM EDT | 2025-06-20 | 61.25 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.00% |
| QQQ251219C00395000 | 2023-12-20 4:08PM EDT | 2025-12-19 | 68.29 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 0.00% |
| QQQ260116C00395000 | 2023-12-21 2:56PM EDT | 2026-01-16 | 71.03 | 0.00 | 0.00 | 0.00 | - | 15 | 286 | 0.00% |
| QQQ260618C00395000 | 2023-12-26 3:48PM EDT | 2026-06-18 | 81.14 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617P00395000 | 2024-06-11 9:53AM EDT | 2024-06-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 50 | 81.25% |
| QQQ240620P00395000 | 2024-06-13 9:55AM EDT | 2024-06-20 | 0.02 | 0.03 | 0.05 | 0.00 | - | 20 | 25 | 62.50% |
| QQQ240621P00395000 | 2024-06-14 3:51PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 45 | 9,511 | 58.98% |
| QQQ240628P00395000 | 2024-06-14 4:03PM EDT | 2024-06-28 | 0.10 | 0.10 | 0.11 | +0.02 | +25.00% | 1 | 692 | 43.46% |
| QQQ240705P00395000 | 2024-06-14 2:32PM EDT | 2024-07-05 | 0.14 | 0.15 | 0.17 | +0.01 | +7.69% | 470 | 642 | 37.06% |
| QQQ240712P00395000 | 2024-06-14 9:33AM EDT | 2024-07-12 | 0.20 | 0.23 | 0.25 | 0.00 | - | 2 | 1,788 | 33.64% |
| QQQ240719P00395000 | 2024-06-14 2:31PM EDT | 2024-07-19 | 0.30 | 0.31 | 0.32 | +0.03 | +11.11% | 112 | 7,848 | 31.13% |
| QQQ240726P00395000 | 2024-06-14 3:26PM EDT | 2024-07-26 | 0.37 | 0.35 | 0.41 | +0.05 | +15.63% | 3 | 9 | 29.47% |
| QQQ240816P00395000 | 2024-06-14 3:20PM EDT | 2024-08-16 | 0.65 | 0.64 | 0.68 | +0.08 | +14.04% | 46 | 6,412 | 26.15% |
| QQQ240920P00395000 | 2024-06-13 12:21PM EDT | 2024-09-20 | 1.39 | 1.32 | 1.35 | +0.10 | +7.75% | 1 | 8,519 | 23.94% |
| QQQ240930P00395000 | 2023-12-15 4:55PM EDT | 2024-09-30 | 17.92 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 6.25% |
| QQQ241018P00395000 | 2024-06-14 3:56PM EDT | 2024-10-18 | 2.04 | 2.01 | 2.08 | +0.11 | +5.70% | 11 | 3,473 | 23.27% |
| QQQ241115P00395000 | 2024-06-14 9:52AM EDT | 2024-11-15 | 2.95 | 2.98 | 3.07 | -0.04 | -1.34% | 50 | 1,121 | 23.23% |
| QQQ241220P00395000 | 2024-06-14 3:10PM EDT | 2024-12-20 | 4.05 | 4.00 | 4.10 | +0.11 | +2.79% | 153 | 172,784 | 22.73% |
| QQQ241231P00395000 | 2024-06-12 2:19PM EDT | 2024-12-31 | 4.19 | 4.21 | 4.36 | 0.00 | - | 33 | 91 | 22.50% |
| QQQ250117P00395000 | 2023-12-26 4:54PM EDT | 2025-01-17 | 21.47 | 0.00 | 0.00 | 0.00 | - | 26 | 666 | 6.25% |
| QQQ250321P00395000 | 2024-06-14 2:24PM EDT | 2025-03-21 | 6.37 | 6.26 | 6.58 | -0.09 | -1.39% | 41 | 1,785 | 21.66% |
| QQQ250331P00395000 | 2024-06-12 10:50AM EDT | 2025-03-31 | 6.55 | 6.50 | 6.82 | 0.00 | - | 2 | 9 | 21.54% |
| QQQ250620P00395000 | 2023-12-26 2:21PM EDT | 2025-06-20 | 26.43 | 0.00 | 0.00 | 0.00 | - | 6 | 1,542 | 3.13% |
| QQQ251219P00395000 | 2023-12-18 11:23AM EDT | 2025-12-19 | 30.99 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 3.13% |
| QQQ260116P00395000 | 2023-12-22 4:30PM EDT | 2026-01-16 | 31.38 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 3.13% |
| QQQ260618P00395000 | 2023-12-18 10:47AM EDT | 2026-06-18 | 34.78 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 3.13% |
© 2024 Yahoo. All rights reserved.