Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:415.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00415000 | 2024-06-14 3:12PM EDT | 2024-06-21 | 63.91 | 64.46 | 64.81 | +0.84 | +1.33% | 81 | 3,686 | 60.84% |
| QQQ240628C00415000 | 2024-06-13 4:05PM EDT | 2024-06-28 | 63.76 | 64.47 | 64.82 | 0.00 | - | 6 | 66 | 44.04% |
| QQQ240705C00415000 | 2024-06-14 2:18PM EDT | 2024-07-05 | 64.12 | 64.79 | 65.14 | +13.27 | +26.10% | 4 | 20 | 38.55% |
| QQQ240712C00415000 | 2024-06-14 3:16PM EDT | 2024-07-12 | 64.94 | 65.36 | 65.72 | +3.51 | +5.71% | 2 | 306 | 36.91% |
| QQQ240719C00415000 | 2024-06-14 4:12PM EDT | 2024-07-19 | 66.05 | 66.02 | 66.16 | +1.48 | +2.29% | 70 | 1,273 | 35.02% |
| QQQ240726C00415000 | 2024-06-12 1:15PM EDT | 2024-07-26 | 62.57 | 66.51 | 66.86 | 0.00 | - | 1 | 3 | 34.60% |
| QQQ240816C00415000 | 2024-06-13 9:59AM EDT | 2024-08-16 | 67.05 | 68.37 | 68.75 | 0.00 | - | 10 | 688 | 33.09% |
| QQQ240920C00415000 | 2024-06-14 1:02PM EDT | 2024-09-20 | 70.74 | 71.74 | 71.93 | +1.42 | +2.05% | 13 | 7,086 | 31.95% |
| QQQ240930C00415000 | 2023-12-26 4:07PM EDT | 2024-09-30 | 32.94 | 0.00 | 0.00 | 0.00 | - | 13 | 154 | 0.00% |
| QQQ241018C00415000 | 2024-06-13 10:14AM EDT | 2024-10-18 | 71.34 | 73.64 | 74.03 | 0.00 | - | 3 | 149 | 31.01% |
| QQQ241115C00415000 | 2024-06-12 11:29AM EDT | 2024-11-15 | 72.95 | 76.71 | 77.10 | 0.00 | - | 1 | 344 | 31.56% |
| QQQ241220C00415000 | 2024-06-14 2:58PM EDT | 2024-12-20 | 79.45 | 80.04 | 80.46 | +0.95 | +1.21% | 15 | 980 | 31.77% |
| QQQ241231C00415000 | 2024-06-06 3:44PM EDT | 2024-12-31 | 66.79 | 80.32 | 80.78 | 0.00 | - | 6 | 102 | 31.18% |
| QQQ250117C00415000 | 2023-12-26 4:44PM EDT | 2025-01-17 | 41.56 | 0.00 | 0.00 | 0.00 | - | 58 | 1,542 | 0.00% |
| QQQ250321C00415000 | 2024-06-13 10:12AM EDT | 2025-03-21 | 85.40 | 87.30 | 87.93 | 0.00 | - | 10 | 285 | 31.78% |
| QQQ250331C00415000 | 2024-05-23 10:07AM EDT | 2025-03-31 | 70.38 | 87.56 | 88.17 | 0.00 | - | 2 | 121 | 31.40% |
| QQQ250620C00415000 | 2023-12-26 3:56PM EDT | 2025-06-20 | 51.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2,212 | 0.00% |
| QQQ251219C00415000 | 2023-12-19 1:09PM EDT | 2025-12-19 | 59.88 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| QQQ260116C00415000 | 2023-12-26 4:06PM EDT | 2026-01-16 | 64.40 | 0.00 | 0.00 | 0.00 | - | 11 | 30 | 0.00% |
| QQQ260618C00415000 | 2023-12-19 5:00PM EDT | 2026-06-18 | 68.75 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 0.00% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617P00415000 | 2024-06-10 11:41AM EDT | 2024-06-17 | 0.05 | 0.01 | 0.02 | 0.00 | - | 82 | 162 | 68.75% |
| QQQ240620P00415000 | 2024-06-14 11:42AM EDT | 2024-06-20 | 0.05 | 0.05 | 0.06 | -0.08 | -61.54% | 6 | 160 | 50.00% |
| QQQ240621P00415000 | 2024-06-14 3:52PM EDT | 2024-06-21 | 0.07 | 0.08 | 0.09 | +0.01 | +16.67% | 80 | 47,938 | 48.05% |
| QQQ240628P00415000 | 2024-06-14 4:05PM EDT | 2024-06-28 | 0.15 | 0.14 | 0.16 | +0.01 | +7.14% | 33 | 7,443 | 35.21% |
| QQQ240705P00415000 | 2024-06-14 4:09PM EDT | 2024-07-05 | 0.24 | 0.22 | 0.24 | +0.05 | +26.32% | 31 | 1,517 | 30.13% |
| QQQ240712P00415000 | 2024-06-14 2:04PM EDT | 2024-07-12 | 0.31 | 0.33 | 0.35 | 0.00 | - | 6 | 421 | 27.54% |
| QQQ240719P00415000 | 2024-06-14 3:24PM EDT | 2024-07-19 | 0.43 | 0.44 | 0.46 | +0.04 | +10.26% | 113 | 15,096 | 25.71% |
| QQQ240726P00415000 | 2024-06-14 9:54AM EDT | 2024-07-26 | 0.57 | 0.55 | 0.58 | +0.09 | +18.75% | 9 | 572 | 24.43% |
| QQQ240816P00415000 | 2024-06-14 3:54PM EDT | 2024-08-16 | 1.09 | 1.07 | 1.10 | +0.08 | +7.92% | 635 | 6,126 | 22.61% |
| QQQ240920P00415000 | 2024-06-14 4:01PM EDT | 2024-09-20 | 2.14 | 2.14 | 2.18 | +0.09 | +4.39% | 91 | 22,253 | 21.30% |
| QQQ240930P00415000 | 2023-12-26 2:00PM EDT | 2024-09-30 | 24.29 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 6.25% |
| QQQ241018P00415000 | 2024-06-14 4:07PM EDT | 2024-10-18 | 3.17 | 3.15 | 3.22 | +0.05 | +1.60% | 73 | 6,669 | 20.92% |
| QQQ241115P00415000 | 2024-06-14 1:21PM EDT | 2024-11-15 | 4.62 | 4.50 | 4.60 | +0.02 | +0.43% | 20 | 2,242 | 21.14% |
| QQQ241220P00415000 | 2024-06-14 4:13PM EDT | 2024-12-20 | 5.89 | 5.84 | 5.90 | +0.08 | +1.38% | 24 | 15,637 | 20.76% |
| QQQ241231P00415000 | 2024-06-14 2:43PM EDT | 2024-12-31 | 6.31 | 6.07 | 6.28 | +0.17 | +2.77% | 1 | 172 | 20.64% |
| QQQ250117P00415000 | 2023-12-26 4:34PM EDT | 2025-01-17 | 27.99 | 0.00 | 0.00 | 0.00 | - | 13 | 124 | 3.13% |
| QQQ250321P00415000 | 2024-06-12 9:33AM EDT | 2025-03-21 | 9.32 | 8.68 | 9.04 | 0.00 | - | 1 | 2,239 | 20.05% |
| QQQ250331P00415000 | 2024-06-07 9:40AM EDT | 2025-03-31 | 11.51 | 8.98 | 9.33 | 0.00 | - | 1 | 125 | 19.96% |
| QQQ250620P00415000 | 2023-12-26 4:52PM EDT | 2025-06-20 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,325 | 3.13% |
| QQQ251219P00415000 | 2023-12-22 3:58PM EDT | 2025-12-19 | 38.76 | 0.00 | 0.00 | 0.00 | - | 17 | 1,920 | 3.13% |
| QQQ260116P00415000 | 2023-12-26 4:58PM EDT | 2026-01-16 | 38.51 | 0.00 | 0.00 | 0.00 | - | 81 | 212 | 3.13% |
| QQQ260618P00415000 | 2023-12-20 11:35AM EDT | 2026-06-18 | 41.29 | 0.00 | 0.00 | 0.00 | - | 21 | 23 | 1.56% |
© 2024 Yahoo. All rights reserved.