Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:431.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617C00431000 | 2024-06-12 3:40PM EDT | 2024-06-17 | 46.72 | 48.00 | 48.42 | +3.91 | +9.13% | 2 | 3 | 53.13% |
| QQQ240621C00431000 | 2024-06-07 9:43AM EDT | 2024-06-21 | 47.14 | 48.54 | 48.85 | +14.44 | +44.16% | 1 | 9 | 51.03% |
| QQQ240625C00431000 | 2024-06-12 3:15PM EDT | 2024-06-25 | 45.42 | 48.47 | 48.84 | 0.00 | - | - | 1 | 39.40% |
| QQQ240628C00431000 | 2024-06-13 3:58PM EDT | 2024-06-28 | 48.22 | 48.55 | 48.89 | +1.13 | +2.40% | 1 | 32 | 35.08% |
| QQQ240719C00431000 | 2024-06-14 9:42AM EDT | 2024-07-19 | 48.26 | 50.35 | 50.48 | -0.86 | -1.75% | 12 | 683 | 29.07% |
| QQQ241231C00431000 | 2024-05-28 2:18PM EDT | 2024-12-31 | 51.43 | 66.86 | 67.30 | 0.00 | - | 1 | 22 | 28.79% |
| QQQ250321C00431000 | 2024-05-07 12:05PM EDT | 2025-03-21 | 48.28 | 61.85 | 62.42 | 0.00 | - | 20 | 13 | 20.73% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617P00431000 | 2024-06-14 4:08PM EDT | 2024-06-17 | 0.02 | 0.02 | 0.03 | 0.00 | - | 124 | 75 | 54.69% |
| QQQ240618P00431000 | 2024-06-12 11:01AM EDT | 2024-06-18 | 0.05 | 0.03 | 0.04 | 0.00 | - | - | 19 | 46.88% |
| QQQ240620P00431000 | 2024-06-13 2:49PM EDT | 2024-06-20 | 0.06 | 0.07 | 0.08 | 0.00 | - | 7 | 15 | 39.65% |
| QQQ240621P00431000 | 2024-06-14 11:26AM EDT | 2024-06-21 | 0.10 | 0.10 | 0.11 | 0.00 | - | 6 | 31,479 | 37.70% |
| QQQ240628P00431000 | 2024-06-14 12:33PM EDT | 2024-06-28 | 0.21 | 0.21 | 0.23 | +0.02 | +10.53% | 18 | 975 | 28.61% |
| QQQ240705P00431000 | 2024-06-14 1:38PM EDT | 2024-07-05 | 0.31 | 0.31 | 0.34 | +0.02 | +6.90% | 2 | 122 | 24.63% |
| QQQ240712P00431000 | 2024-06-14 2:14PM EDT | 2024-07-12 | 0.52 | 0.50 | 0.53 | -0.03 | -5.45% | 7 | 397 | 23.02% |
| QQQ240719P00431000 | 2024-06-14 10:22AM EDT | 2024-07-19 | 0.68 | 0.69 | 0.71 | +0.05 | +7.94% | 132 | 1,041 | 21.78% |
| QQQ241231P00431000 | 2024-06-10 10:35AM EDT | 2024-12-31 | 8.66 | 8.22 | 8.43 | -2.39 | -21.63% | 5 | 46 | 19.16% |
| QQQ250321P00431000 | 2024-04-29 11:15AM EDT | 2025-03-21 | 25.63 | 15.84 | 16.14 | 0.00 | - | 3 | 12 | 22.17% |
| QQQ250331P00431000 | 2024-05-03 3:54PM EDT | 2025-03-31 | 23.70 | 16.94 | 17.70 | 0.00 | - | 9 | 7 | 22.91% |
© 2024 Yahoo. All rights reserved.