Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:444.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617C00444000 | 2024-06-14 3:55PM EDT | 2024-06-17 | 34.41 | 35.01 | 35.43 | +15.38 | +80.82% | 3 | 3 | 55.76% |
| QQQ240618C00444000 | 2024-06-13 11:57AM EDT | 2024-06-18 | 33.82 | 35.34 | 35.57 | +0.65 | +1.96% | 4 | 1 | 49.51% |
| QQQ240620C00444000 | 2024-06-14 11:20AM EDT | 2024-06-20 | 34.08 | 35.30 | 35.67 | +14.59 | +74.86% | 40 | 40 | 40.19% |
| QQQ240621C00444000 | 2024-06-14 2:57PM EDT | 2024-06-21 | 34.89 | 35.56 | 35.90 | +1.31 | +3.90% | 45 | 1,437 | 39.94% |
| QQQ240628C00444000 | 2024-06-13 1:02PM EDT | 2024-06-28 | 33.00 | 35.66 | 36.00 | +0.07 | +0.21% | 15 | 286 | 27.98% |
| QQQ240705C00444000 | 2024-06-14 11:42AM EDT | 2024-07-05 | 34.36 | 36.28 | 36.44 | +1.96 | +6.05% | 2 | 48 | 25.15% |
| QQQ240712C00444000 | 2024-06-13 3:41PM EDT | 2024-07-12 | 35.23 | 37.03 | 37.36 | 0.00 | - | 3 | 85 | 25.40% |
| QQQ240719C00444000 | 2024-06-14 9:35AM EDT | 2024-07-19 | 36.45 | 37.90 | 38.03 | +0.44 | +1.22% | 35 | 705 | 24.71% |
| QQQ240726C00444000 | 2024-06-13 10:21AM EDT | 2024-07-26 | 36.10 | 38.67 | 39.00 | 0.00 | - | 1 | 3 | 25.00% |
| QQQ241231C00444000 | 2024-06-11 1:19PM EDT | 2024-12-31 | 45.90 | 56.46 | 56.89 | 0.00 | - | 1 | 35 | 26.99% |
| QQQ250321C00444000 | 2024-06-05 2:49PM EDT | 2025-03-21 | 51.96 | 64.41 | 65.02 | 0.00 | - | 1 | 105 | 28.19% |
| QQQ250331C00444000 | 2024-05-14 9:30AM EDT | 2025-03-31 | 47.37 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617P00444000 | 2024-06-14 3:43PM EDT | 2024-06-17 | 0.02 | 0.02 | 0.03 | 0.00 | - | 246 | 719 | 41.41% |
| QQQ240618P00444000 | 2024-06-14 10:25AM EDT | 2024-06-18 | 0.03 | 0.05 | 0.06 | -0.02 | -40.00% | 252 | 288 | 36.91% |
| QQQ240620P00444000 | 2024-06-14 1:26PM EDT | 2024-06-20 | 0.06 | 0.09 | 0.11 | -0.02 | -25.00% | 22 | 60 | 31.10% |
| QQQ240621P00444000 | 2024-06-14 4:08PM EDT | 2024-06-21 | 0.14 | 0.13 | 0.15 | +0.03 | +27.27% | 274 | 1,806 | 29.79% |
| QQQ240625P00444000 | 2024-06-13 3:28PM EDT | 2024-06-25 | 0.20 | 0.19 | 0.23 | 0.00 | - | 1 | 1 | 24.76% |
| QQQ240628P00444000 | 2024-06-14 4:05PM EDT | 2024-06-28 | 0.34 | 0.33 | 0.35 | +0.02 | +6.25% | 11 | 738 | 23.41% |
| QQQ240705P00444000 | 2024-06-14 9:31AM EDT | 2024-07-05 | 0.52 | 0.53 | 0.55 | +0.03 | +6.12% | 5 | 4,331 | 20.68% |
| QQQ240712P00444000 | 2024-06-14 4:11PM EDT | 2024-07-12 | 0.86 | 0.84 | 0.88 | +0.01 | +1.18% | 54 | 91 | 19.81% |
| QQQ240719P00444000 | 2024-06-14 4:00PM EDT | 2024-07-19 | 1.15 | 1.17 | 1.19 | +0.04 | +3.60% | 195 | 1,435 | 19.05% |
| QQQ240726P00444000 | 2024-06-13 1:42PM EDT | 2024-07-26 | 1.67 | 1.50 | 1.57 | +0.14 | +9.15% | 24 | 63 | 18.71% |
| QQQ241231P00444000 | 2024-06-06 12:04PM EDT | 2024-12-31 | 14.01 | 10.54 | 10.78 | 0.00 | - | 1 | 24 | 18.01% |
| QQQ250321P00444000 | 2024-05-28 12:47PM EDT | 2025-03-21 | 18.50 | 13.92 | 14.32 | 0.00 | - | 25 | 37 | 17.75% |
| QQQ250331P00444000 | 2024-05-14 2:04PM EDT | 2025-03-31 | 24.50 | 14.48 | 14.92 | 0.00 | - | - | 2 | 17.86% |
© 2024 Yahoo. All rights reserved.