Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:446.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617C00446000 | 2024-06-14 2:50PM EDT | 2024-06-17 | 32.43 | 33.01 | 33.43 | +10.92 | +50.77% | 1 | 2 | 52.98% |
| QQQ240620C00446000 | 2024-06-12 10:42AM EDT | 2024-06-20 | 29.65 | 33.31 | 33.68 | 0.00 | - | - | 1 | 38.45% |
| QQQ240621C00446000 | 2024-06-14 3:27PM EDT | 2024-06-21 | 33.19 | 33.56 | 33.91 | +1.65 | +5.23% | 2 | 567 | 38.23% |
| QQQ240628C00446000 | 2024-06-12 12:29PM EDT | 2024-06-28 | 29.47 | 33.70 | 34.03 | 0.00 | - | 43 | 731 | 26.93% |
| QQQ240705C00446000 | 2024-06-14 1:44PM EDT | 2024-07-05 | 33.81 | 34.34 | 34.50 | +9.81 | +40.88% | 3 | 468 | 24.35% |
| QQQ240712C00446000 | 2024-06-14 1:59PM EDT | 2024-07-12 | 34.57 | 35.12 | 35.45 | +2.82 | +8.88% | 7 | 264 | 24.67% |
| QQQ240726C00446000 | 2024-06-14 2:00PM EDT | 2024-07-26 | 36.13 | 36.82 | 37.15 | +1.22 | +3.49% | 8 | 145 | 24.41% |
| QQQ241231C00446000 | 2024-06-11 1:56PM EDT | 2024-12-31 | 44.91 | 54.91 | 55.34 | 0.00 | - | 1 | 37 | 26.73% |
| QQQ250321C00446000 | 2024-05-31 11:33AM EDT | 2025-03-21 | 39.26 | 62.91 | 63.52 | 0.00 | - | 3 | 297 | 27.95% |
| QQQ250331C00446000 | 2024-06-12 2:03PM EDT | 2025-03-31 | 59.00 | 63.27 | 63.86 | 0.00 | - | 27 | 28 | 27.68% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617P00446000 | 2024-06-14 4:08PM EDT | 2024-06-17 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 212 | 225 | 39.45% |
| QQQ240618P00446000 | 2024-06-14 3:55PM EDT | 2024-06-18 | 0.04 | 0.05 | 0.06 | -0.02 | -33.33% | 2 | 52 | 34.96% |
| QQQ240620P00446000 | 2024-06-13 2:52PM EDT | 2024-06-20 | 0.10 | 0.10 | 0.11 | 0.00 | - | 274 | 370 | 29.49% |
| QQQ240621P00446000 | 2024-06-14 4:05PM EDT | 2024-06-21 | 0.15 | 0.14 | 0.15 | +0.02 | +15.38% | 209 | 1,989 | 28.27% |
| QQQ240624P00446000 | 2024-06-12 2:31PM EDT | 2024-06-24 | 0.26 | 0.18 | 0.20 | 0.00 | - | - | 36 | 24.22% |
| QQQ240628P00446000 | 2024-06-14 4:02PM EDT | 2024-06-28 | 0.36 | 0.36 | 0.38 | 0.00 | - | 38 | 2,048 | 22.66% |
| QQQ240705P00446000 | 2024-06-14 4:01PM EDT | 2024-07-05 | 0.57 | 0.58 | 0.60 | +0.02 | +3.64% | 47 | 307 | 20.09% |
| QQQ240712P00446000 | 2024-06-14 3:36PM EDT | 2024-07-12 | 0.95 | 0.94 | 0.97 | -0.02 | -2.06% | 164 | 224 | 19.37% |
| QQQ240726P00446000 | 2024-06-13 1:17PM EDT | 2024-07-26 | 1.82 | 1.65 | 1.72 | +0.08 | +4.60% | 1 | 11 | 18.40% |
| QQQ241231P00446000 | 2024-06-12 10:22AM EDT | 2024-12-31 | 11.27 | 10.96 | 11.17 | 0.00 | - | 13 | 97 | 17.81% |
| QQQ250321P00446000 | 2024-06-14 10:45AM EDT | 2025-03-21 | 14.70 | 14.38 | 14.79 | +0.05 | +0.34% | 150 | 852 | 17.60% |
| QQQ250331P00446000 | 2024-05-14 3:01PM EDT | 2025-03-31 | 24.55 | 14.69 | 15.19 | 0.00 | - | 4 | 12 | 17.57% |
© 2024 Yahoo. All rights reserved.