Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:439.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240618C00439000 | 2024-06-12 9:44AM EDT | 2024-06-18 | 35.31 | 40.17 | 40.57 | 0.00 | - | - | 1 | 55.47% |
| QQQ240620C00439000 | 2024-06-14 9:51AM EDT | 2024-06-20 | 38.96 | 40.29 | 40.66 | +3.55 | +10.03% | 1 | 3 | 44.75% |
| QQQ240621C00439000 | 2024-06-13 10:29AM EDT | 2024-06-21 | 37.80 | 40.57 | 40.88 | 0.00 | - | 2 | 292 | 44.26% |
| QQQ240628C00439000 | 2024-06-12 10:36AM EDT | 2024-06-28 | 37.15 | 40.61 | 40.95 | 0.00 | - | 40 | 39 | 30.71% |
| QQQ240705C00439000 | 2024-06-07 4:04PM EDT | 2024-07-05 | 39.74 | 41.15 | 41.32 | +13.45 | +51.16% | 1 | 29 | 27.20% |
| QQQ240712C00439000 | 2024-06-06 12:23PM EDT | 2024-07-12 | 28.27 | 41.82 | 42.17 | 0.00 | - | - | 10 | 27.25% |
| QQQ240719C00439000 | 2024-06-13 12:34PM EDT | 2024-07-19 | 39.22 | 42.63 | 42.77 | 0.00 | - | 30 | 489 | 26.33% |
| QQQ240726C00439000 | 2024-06-13 10:01AM EDT | 2024-07-26 | 42.23 | 43.34 | 43.68 | 0.00 | - | 2 | 2 | 26.51% |
| QQQ241231C00439000 | 2024-06-07 3:00PM EDT | 2024-12-31 | 47.74 | 60.39 | 60.83 | 0.00 | - | 2 | 27 | 27.67% |
| QQQ250321C00439000 | 2024-05-23 3:15PM EDT | 2025-03-21 | 48.78 | 68.20 | 68.81 | 0.00 | - | 17 | 85 | 28.77% |
| QQQ250331C00439000 | 2024-05-31 2:43PM EDT | 2025-03-31 | 44.08 | 68.54 | 69.14 | 0.00 | - | 2 | 8,003 | 28.49% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617P00439000 | 2024-06-14 3:49PM EDT | 2024-06-17 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 666 | 171 | 46.88% |
| QQQ240618P00439000 | 2024-06-14 11:58AM EDT | 2024-06-18 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 20 | 74 | 40.63% |
| QQQ240620P00439000 | 2024-06-13 12:29PM EDT | 2024-06-20 | 0.10 | 0.08 | 0.09 | 0.00 | - | 10 | 75 | 34.08% |
| QQQ240621P00439000 | 2024-06-14 3:36PM EDT | 2024-06-21 | 0.10 | 0.12 | 0.13 | -0.01 | -9.09% | 132 | 2,437 | 32.76% |
| QQQ240624P00439000 | 2024-06-13 12:19PM EDT | 2024-06-24 | 0.15 | 0.14 | 0.16 | 0.00 | - | 21 | 21 | 27.64% |
| QQQ240628P00439000 | 2024-06-14 3:52PM EDT | 2024-06-28 | 0.27 | 0.27 | 0.29 | +0.02 | +8.00% | 25 | 1,544 | 25.34% |
| QQQ240705P00439000 | 2024-06-13 3:08PM EDT | 2024-07-05 | 0.38 | 0.41 | 0.44 | 0.00 | - | 16 | 99 | 22.10% |
| QQQ240712P00439000 | 2024-06-13 11:36AM EDT | 2024-07-12 | 0.67 | 0.67 | 0.70 | -0.01 | -1.47% | 1 | 96 | 20.94% |
| QQQ240719P00439000 | 2024-06-14 2:29PM EDT | 2024-07-19 | 0.96 | 0.94 | 0.96 | +0.08 | +9.09% | 26 | 5,488 | 20.06% |
| QQQ240726P00439000 | 2024-06-14 10:41AM EDT | 2024-07-26 | 1.37 | 1.21 | 1.28 | +0.22 | +19.13% | 1 | 23 | 19.62% |
| QQQ241231P00439000 | 2024-06-14 4:07PM EDT | 2024-12-31 | 9.67 | 9.58 | 9.82 | -2.71 | -21.89% | 10 | 54 | 18.47% |
| QQQ250321P00439000 | 2024-06-11 11:43AM EDT | 2025-03-21 | 13.33 | 12.84 | 13.24 | -2.60 | -16.32% | 62 | 130 | 18.16% |
| QQQ250331P00439000 | 2024-06-04 11:45AM EDT | 2025-03-31 | 19.99 | 13.20 | 13.58 | 0.00 | - | 1 | 0 | 18.08% |
© 2024 Yahoo. All rights reserved.