Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617C00400000 | 2024-06-14 12:37PM EDT | 2024-06-17 | 77.54 | 79.01 | 79.43 | +3.44 | +4.64% | 1 | 2 | 89.84% |
| QQQ240618C00400000 | 2024-06-12 2:12PM EDT | 2024-06-18 | 74.61 | 79.12 | 79.54 | 0.00 | - | - | 1 | 87.89% |
| QQQ240621C00400000 | 2024-06-14 3:06PM EDT | 2024-06-21 | 79.20 | 79.41 | 79.78 | +1.48 | +1.90% | 73 | 6,150 | 72.56% |
| QQQ240628C00400000 | 2024-06-14 3:11PM EDT | 2024-06-28 | 79.29 | 79.42 | 79.77 | +1.89 | +2.44% | 22 | 247 | 52.42% |
| QQQ240705C00400000 | 2024-06-14 1:34PM EDT | 2024-07-05 | 79.15 | 79.67 | 80.03 | +2.07 | +2.69% | 11 | 17 | 45.26% |
| QQQ240712C00400000 | 2024-05-31 12:50PM EDT | 2024-07-12 | 47.14 | 80.21 | 80.57 | 0.00 | - | 1 | 1 | 43.16% |
| QQQ240719C00400000 | 2024-06-14 1:34PM EDT | 2024-07-19 | 80.49 | 80.73 | 81.09 | +1.55 | +1.96% | 13 | 708 | 41.39% |
| QQQ240726C00400000 | 2024-06-14 3:58PM EDT | 2024-07-26 | 81.02 | 81.25 | 81.61 | +0.99 | +1.24% | 27 | 13 | 40.03% |
| QQQ240816C00400000 | 2024-06-14 4:05PM EDT | 2024-08-16 | 83.15 | 82.87 | 83.26 | +3.38 | +4.24% | 32 | 1,349 | 37.57% |
| QQQ240920C00400000 | 2024-06-14 2:43PM EDT | 2024-09-20 | 84.80 | 85.85 | 86.05 | +0.95 | +1.13% | 50 | 2,100 | 35.55% |
| QQQ240930C00400000 | 2024-06-14 10:09AM EDT | 2024-09-30 | 84.25 | 85.99 | 86.38 | +2.78 | +3.41% | 2 | 169 | 34.41% |
| QQQ241018C00400000 | 2024-06-14 2:13PM EDT | 2024-10-18 | 86.91 | 87.47 | 87.86 | +3.23 | +3.86% | 97 | 1,306 | 34.09% |
| QQQ241115C00400000 | 2024-06-13 3:13PM EDT | 2024-11-15 | 88.18 | 90.18 | 90.58 | 0.00 | - | 1 | 100 | 34.31% |
| QQQ241220C00400000 | 2024-06-14 9:53AM EDT | 2024-12-20 | 92.20 | 93.23 | 93.66 | +4.22 | +4.80% | 1 | 700 | 34.28% |
| QQQ241231C00400000 | 2024-06-14 2:54PM EDT | 2024-12-31 | 93.24 | 93.43 | 93.90 | +4.03 | +4.52% | 2 | 263 | 33.56% |
| QQQ250117C00400000 | 2023-12-26 4:25PM EDT | 2025-01-17 | 51.00 | 0.00 | 0.00 | 0.00 | - | 45 | 2,665 | 0.00% |
| QQQ250321C00400000 | 2024-06-13 12:22PM EDT | 2025-03-21 | 96.43 | 99.89 | 100.53 | 0.00 | - | 35 | 271 | 33.82% |
| QQQ250331C00400000 | 2024-06-14 12:50PM EDT | 2025-03-31 | 99.00 | 100.10 | 100.73 | +20.83 | +26.65% | 7 | 16 | 33.38% |
| QQQ250620C00400000 | 2023-12-26 1:38PM EDT | 2025-06-20 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,597 | 0.00% |
| QQQ251219C00400000 | 2023-12-26 4:26PM EDT | 2025-12-19 | 70.51 | 0.00 | 0.00 | 0.00 | - | 11 | 483 | 0.00% |
| QQQ260116C00400000 | 2024-06-13 10:40AM EDT | 2026-01-16 | 116.83 | 116.57 | 121.50 | 0.00 | - | 2 | 60 | 34.44% |
| QQQ260618C00400000 | 2024-06-12 11:24AM EDT | 2026-06-18 | 124.76 | 126.00 | 130.00 | 0.00 | - | 2 | 35 | 34.44% |
| QQQ261218C00400000 | 2024-06-13 12:35PM EDT | 2026-12-18 | 133.00 | 134.53 | 139.50 | 0.00 | - | 1 | 120 | 34.58% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617P00400000 | 2024-06-13 3:58PM EDT | 2024-06-17 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 1,558 | 76.56% |
| QQQ240618P00400000 | 2024-06-14 1:56PM EDT | 2024-06-18 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 20 | 34 | 70.70% |
| QQQ240620P00400000 | 2024-06-13 2:22PM EDT | 2024-06-20 | 0.03 | 0.04 | 0.05 | 0.00 | - | 1 | 2 | 59.38% |
| QQQ240621P00400000 | 2024-06-14 3:47PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 188 | 58,475 | 55.47% |
| QQQ240628P00400000 | 2024-06-14 4:13PM EDT | 2024-06-28 | 0.12 | 0.11 | 0.12 | +0.03 | +33.33% | 19 | 5,512 | 41.36% |
| QQQ240705P00400000 | 2024-06-14 2:44PM EDT | 2024-07-05 | 0.14 | 0.17 | 0.18 | -0.01 | -6.67% | 23 | 478 | 35.21% |
| QQQ240712P00400000 | 2024-06-14 9:48AM EDT | 2024-07-12 | 0.23 | 0.25 | 0.27 | +0.01 | +4.55% | 3 | 188 | 32.13% |
| QQQ240719P00400000 | 2024-06-14 2:53PM EDT | 2024-07-19 | 0.34 | 0.33 | 0.35 | +0.05 | +17.24% | 173 | 24,250 | 29.79% |
| QQQ240726P00400000 | 2024-06-14 10:45AM EDT | 2024-07-26 | 0.40 | 0.39 | 0.42 | +0.07 | +21.21% | 70 | 2,190 | 27.94% |
| QQQ240816P00400000 | 2024-06-14 3:32PM EDT | 2024-08-16 | 0.74 | 0.73 | 0.76 | +0.09 | +13.85% | 519 | 16,621 | 25.23% |
| QQQ240920P00400000 | 2024-06-14 4:02PM EDT | 2024-09-20 | 1.49 | 1.48 | 1.52 | +0.10 | +7.19% | 1,175 | 49,639 | 23.28% |
| QQQ240930P00400000 | 2024-06-14 10:38AM EDT | 2024-09-30 | 1.80 | 1.72 | 1.78 | +0.14 | +8.43% | 1 | 895 | 22.99% |
| QQQ241018P00400000 | 2024-06-14 4:12PM EDT | 2024-10-18 | 2.26 | 2.24 | 2.31 | +0.13 | +6.10% | 218 | 8,750 | 22.67% |
| QQQ241115P00400000 | 2024-06-14 4:09PM EDT | 2024-11-15 | 3.33 | 3.32 | 3.39 | +0.10 | +3.10% | 70 | 1,175 | 22.70% |
| QQQ241220P00400000 | 2024-06-14 4:04PM EDT | 2024-12-20 | 4.38 | 4.38 | 4.50 | -0.01 | -0.23% | 1,343 | 37,549 | 22.25% |
| QQQ241231P00400000 | 2024-06-14 3:48PM EDT | 2024-12-31 | 4.71 | 4.59 | 4.75 | +0.10 | +2.17% | 42 | 1,275 | 22.00% |
| QQQ250117P00400000 | 2023-12-26 4:40PM EDT | 2025-01-17 | 22.85 | 0.00 | 0.00 | 0.00 | - | 42 | 1,105 | 6.25% |
| QQQ250321P00400000 | 2024-06-13 10:16AM EDT | 2025-03-21 | 6.97 | 6.79 | 7.12 | 0.00 | - | 2 | 8,647 | 21.25% |
| QQQ250331P00400000 | 2024-06-14 3:51PM EDT | 2025-03-31 | 7.28 | 7.05 | 7.37 | +0.08 | +1.11% | 2 | 1,470 | 21.14% |
| QQQ250620P00400000 | 2023-12-26 2:25PM EDT | 2025-06-20 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,474 | 3.13% |
| QQQ251219P00400000 | 2023-12-26 4:34PM EDT | 2025-12-19 | 32.30 | 0.00 | 0.00 | 0.00 | - | 2 | 236 | 3.13% |
| QQQ260116P00400000 | 2024-06-13 1:12PM EDT | 2026-01-16 | 15.06 | 12.86 | 14.87 | 0.00 | - | 2 | 933 | 19.77% |
| QQQ260618P00400000 | 2024-06-11 1:21PM EDT | 2026-06-18 | 19.55 | 15.50 | 20.00 | 0.00 | - | 3 | 11 | 20.22% |
| QQQ261218P00400000 | 2024-06-13 4:06PM EDT | 2026-12-18 | 21.50 | 19.00 | 23.50 | 0.00 | - | 504 | 4,216 | 19.63% |
© 2024 Yahoo. All rights reserved.