Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:437.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617C00437000 | 2024-06-05 11:14AM EDT | 2024-06-17 | 25.00 | 42.18 | 42.42 | 0.00 | - | 1 | 0 | 57.81% |
| QQQ240618C00437000 | 2024-06-13 3:05PM EDT | 2024-06-18 | 40.60 | 42.15 | 42.57 | 0.00 | - | 1 | 1 | 50.39% |
| QQQ240621C00437000 | 2024-06-13 10:16AM EDT | 2024-06-21 | 41.84 | 42.54 | 42.87 | +1.46 | +3.62% | 1 | 51 | 45.92% |
| QQQ240628C00437000 | 2024-06-14 1:38PM EDT | 2024-06-28 | 42.41 | 42.59 | 42.93 | +14.56 | +52.28% | 2 | 338 | 31.78% |
| QQQ240705C00437000 | 2024-06-14 12:58PM EDT | 2024-07-05 | 41.86 | 43.09 | 43.34 | +2.66 | +6.79% | 1 | 2 | 28.39% |
| QQQ240719C00437000 | 2024-06-14 9:45AM EDT | 2024-07-19 | 42.55 | 44.55 | 44.69 | +8.07 | +23.40% | 15 | 652 | 27.01% |
| QQQ241231C00437000 | 2024-06-07 3:00PM EDT | 2024-12-31 | 49.19 | 61.99 | 62.43 | 0.00 | - | 2 | 68 | 27.94% |
| QQQ250321C00437000 | 2024-05-31 10:48AM EDT | 2025-03-21 | 45.60 | 69.73 | 70.35 | 0.00 | - | 1 | 27 | 29.02% |
| QQQ250331C00437000 | 2024-06-11 2:32PM EDT | 2025-03-31 | 60.92 | 70.06 | 70.67 | 0.00 | - | 4 | 6 | 28.72% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617P00437000 | 2024-06-14 12:28PM EDT | 2024-06-17 | 0.01 | 0.02 | 0.03 | -0.03 | -75.00% | 2 | 72 | 49.22% |
| QQQ240618P00437000 | 2024-06-14 11:00AM EDT | 2024-06-18 | 0.03 | 0.04 | 0.05 | +0.01 | +50.00% | 10 | 45 | 42.58% |
| QQQ240620P00437000 | 2024-06-13 3:52PM EDT | 2024-06-20 | 0.08 | 0.08 | 0.09 | +0.02 | +33.33% | 12 | 3 | 35.55% |
| QQQ240621P00437000 | 2024-06-14 4:13PM EDT | 2024-06-21 | 0.12 | 0.11 | 0.13 | +0.02 | +20.00% | 65 | 2,647 | 34.23% |
| QQQ240628P00437000 | 2024-06-13 3:59PM EDT | 2024-06-28 | 0.24 | 0.25 | 0.27 | 0.00 | - | 128 | 2,365 | 26.12% |
| QQQ240705P00437000 | 2024-06-14 2:19PM EDT | 2024-07-05 | 0.41 | 0.39 | 0.41 | 0.00 | - | 2 | 289 | 22.71% |
| QQQ240712P00437000 | 2024-06-14 1:01PM EDT | 2024-07-12 | 0.64 | 0.61 | 0.65 | -0.02 | -3.03% | 73 | 61 | 21.45% |
| QQQ240719P00437000 | 2024-06-14 2:54PM EDT | 2024-07-19 | 0.88 | 0.86 | 0.89 | +0.09 | +11.39% | 8 | 1,999 | 20.50% |
| QQQ241231P00437000 | 2024-05-24 10:44AM EDT | 2024-12-31 | 13.88 | 9.22 | 9.46 | 0.00 | - | 2 | 60 | 18.65% |
| QQQ250321P00437000 | 2024-06-13 12:29PM EDT | 2025-03-21 | 13.29 | 12.43 | 12.82 | 0.00 | - | 390 | 518 | 18.31% |
| QQQ250331P00437000 | 2024-06-12 2:32PM EDT | 2025-03-31 | 13.30 | 12.78 | 13.16 | 0.00 | - | 1 | 23 | 18.24% |
© 2024 Yahoo. All rights reserved.