Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:443.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617C00443000 | 2024-06-14 2:39PM EDT | 2024-06-17 | 35.32 | 36.18 | 36.43 | +13.75 | +63.75% | 6 | 7 | 50.78% |
| QQQ240618C00443000 | 2024-06-14 3:48PM EDT | 2024-06-18 | 35.67 | 36.16 | 36.57 | +3.54 | +11.02% | 42 | 2 | 50.68% |
| QQQ240620C00443000 | 2024-06-14 2:39PM EDT | 2024-06-20 | 35.54 | 36.30 | 36.67 | -0.14 | -0.39% | 5 | 4 | 41.14% |
| QQQ240621C00443000 | 2024-06-14 2:33PM EDT | 2024-06-21 | 35.85 | 36.58 | 36.90 | +1.28 | +3.70% | 11 | 1,117 | 40.87% |
| QQQ240628C00443000 | 2024-06-14 1:38PM EDT | 2024-06-28 | 35.99 | 36.65 | 36.99 | +2.18 | +6.45% | 9 | 528 | 28.53% |
| QQQ240705C00443000 | 2024-06-13 9:54AM EDT | 2024-07-05 | 36.00 | 37.25 | 37.41 | 0.00 | - | 36 | 120 | 25.54% |
| QQQ240712C00443000 | 2024-06-10 9:43AM EDT | 2024-07-12 | 23.47 | 37.98 | 38.32 | 0.00 | - | 1 | 6 | 25.77% |
| QQQ240719C00443000 | 2024-06-13 10:21AM EDT | 2024-07-19 | 36.24 | 38.85 | 38.97 | 0.00 | - | 1 | 797 | 25.03% |
| QQQ241231C00443000 | 2024-05-30 4:07PM EDT | 2024-12-31 | 37.12 | 57.24 | 57.67 | 0.00 | - | 1 | 21 | 27.12% |
| QQQ250321C00443000 | 2024-06-13 2:00PM EDT | 2025-03-21 | 62.51 | 65.16 | 65.77 | 0.00 | - | 3 | 123 | 28.30% |
| QQQ250331C00443000 | 2024-06-11 2:27PM EDT | 2025-03-31 | 56.31 | 65.51 | 66.10 | 0.00 | - | 3 | 15 | 28.02% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617P00443000 | 2024-06-14 11:19AM EDT | 2024-06-17 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 21 | 192 | 42.58% |
| QQQ240618P00443000 | 2024-06-14 10:22AM EDT | 2024-06-18 | 0.04 | 0.05 | 0.06 | 0.00 | - | 21 | 53 | 37.89% |
| QQQ240620P00443000 | 2024-06-14 11:48AM EDT | 2024-06-20 | 0.06 | 0.09 | 0.10 | -0.04 | -40.00% | 29 | 11 | 31.45% |
| QQQ240621P00443000 | 2024-06-14 3:46PM EDT | 2024-06-21 | 0.12 | 0.13 | 0.14 | +0.01 | +9.09% | 4,630 | 6,390 | 30.18% |
| QQQ240624P00443000 | 2024-06-14 10:01AM EDT | 2024-06-24 | 0.16 | 0.16 | 0.18 | -0.04 | -20.00% | 1 | 25 | 25.64% |
| QQQ240625P00443000 | 2024-06-12 1:57PM EDT | 2024-06-25 | 0.25 | 0.15 | 0.23 | 0.00 | - | - | 20 | 25.34% |
| QQQ240628P00443000 | 2024-06-14 3:34PM EDT | 2024-06-28 | 0.32 | 0.32 | 0.34 | +0.02 | +6.67% | 45 | 2,380 | 23.85% |
| QQQ240705P00443000 | 2024-06-14 2:07PM EDT | 2024-07-05 | 0.51 | 0.50 | 0.52 | +0.01 | +2.00% | 16 | 515 | 20.92% |
| QQQ240712P00443000 | 2024-06-14 1:29PM EDT | 2024-07-12 | 0.83 | 0.81 | 0.84 | 0.00 | - | 9 | 252 | 20.03% |
| QQQ240719P00443000 | 2024-06-14 3:54PM EDT | 2024-07-19 | 1.13 | 1.11 | 1.14 | +0.08 | +7.62% | 304 | 1,163 | 19.25% |
| QQQ240726P00443000 | 2024-06-14 3:53PM EDT | 2024-07-26 | 1.49 | 1.44 | 1.51 | 0.00 | - | 20 | 37 | 18.91% |
| QQQ241231P00443000 | 2024-06-13 1:38PM EDT | 2024-12-31 | 10.77 | 10.34 | 10.58 | 0.00 | - | 2 | 51 | 18.10% |
| QQQ250321P00443000 | 2024-05-31 10:31AM EDT | 2025-03-21 | 22.57 | 13.70 | 14.10 | 0.00 | - | 2 | 66 | 17.84% |
| QQQ250331P00443000 | 2024-05-15 9:49AM EDT | 2025-03-31 | 22.60 | 14.31 | 14.94 | 0.00 | - | - | 2 | 18.11% |
© 2024 Yahoo. All rights reserved.