Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:433.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00433000 | 2024-06-14 2:36PM EDT | 2024-06-21 | 45.68 | 46.55 | 46.86 | +2.58 | +5.99% | 33 | 101 | 49.39% |
| QQQ240628C00433000 | 2024-06-10 2:09PM EDT | 2024-06-28 | 32.22 | 46.56 | 46.90 | 0.00 | - | 15 | 25 | 33.96% |
| QQQ240705C00433000 | 2024-06-07 2:29PM EDT | 2024-07-05 | 32.34 | 47.02 | 47.28 | 0.00 | - | 6 | 8 | 30.15% |
| QQQ240719C00433000 | 2024-06-14 10:00AM EDT | 2024-07-19 | 48.08 | 48.41 | 48.55 | +13.88 | +40.58% | 2 | 356 | 28.40% |
| QQQ241231C00433000 | 2024-05-29 11:16AM EDT | 2024-12-31 | 48.97 | 65.22 | 65.67 | 0.00 | - | 2 | 25 | 28.51% |
| QQQ250321C00433000 | 2024-05-07 12:06PM EDT | 2025-03-21 | 46.89 | 60.38 | 60.94 | 0.00 | - | 20 | 17 | 20.65% |
| QQQ250331C00433000 | 2024-05-30 10:33AM EDT | 2025-03-31 | 54.32 | 73.16 | 73.77 | 0.00 | - | 1 | 9 | 29.19% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617P00433000 | 2024-06-14 3:57PM EDT | 2024-06-17 | 0.02 | 0.02 | 0.03 | 0.00 | - | 205 | 79 | 52.34% |
| QQQ240618P00433000 | 2024-06-13 11:33AM EDT | 2024-06-18 | 0.03 | 0.04 | 0.05 | -0.01 | -25.00% | 2 | 36 | 46.29% |
| QQQ240620P00433000 | 2024-06-10 12:12PM EDT | 2024-06-20 | 0.21 | 0.07 | 0.09 | 0.00 | - | 17 | 52 | 38.67% |
| QQQ240621P00433000 | 2024-06-14 4:03PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.12 | +0.02 | +22.22% | 2,382 | 4,707 | 36.72% |
| QQQ240625P00433000 | 2024-06-12 1:57PM EDT | 2024-06-25 | 0.17 | 0.09 | 0.17 | 0.00 | - | - | 20 | 29.93% |
| QQQ240628P00433000 | 2024-06-14 4:02PM EDT | 2024-06-28 | 0.22 | 0.22 | 0.24 | -0.03 | -12.00% | 31 | 888 | 27.74% |
| QQQ240705P00433000 | 2024-06-13 10:08AM EDT | 2024-07-05 | 0.32 | 0.33 | 0.36 | 0.00 | - | 1 | 192 | 23.98% |
| QQQ240712P00433000 | 2024-06-13 3:08PM EDT | 2024-07-12 | 0.48 | 0.53 | 0.56 | 0.00 | - | 8 | 49 | 22.45% |
| QQQ240719P00433000 | 2024-06-14 3:33PM EDT | 2024-07-19 | 0.75 | 0.74 | 0.76 | +0.05 | +7.14% | 15 | 4,494 | 21.31% |
| QQQ241231P00433000 | 2024-06-14 1:34PM EDT | 2024-12-31 | 8.72 | 8.54 | 8.77 | -3.65 | -29.51% | 20 | 36 | 19.00% |
| QQQ250321P00433000 | 2024-06-11 4:05PM EDT | 2025-03-21 | 13.65 | 11.65 | 12.03 | 0.00 | - | 2 | 44 | 18.63% |
| QQQ250331P00433000 | 2024-04-29 3:24PM EDT | 2025-03-31 | 27.04 | 16.78 | 17.24 | 0.00 | - | - | 3 | 22.10% |
© 2024 Yahoo. All rights reserved.