Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:447.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617C00447000 | 2024-06-13 2:17PM EDT | 2024-06-17 | 29.90 | 32.01 | 32.43 | 0.00 | - | 5 | 8 | 51.61% |
| QQQ240618C00447000 | 2024-06-04 10:32AM EDT | 2024-06-18 | 31.21 | 32.17 | 32.58 | +20.71 | +197.24% | 2 | 1 | 46.19% |
| QQQ240620C00447000 | 2024-06-13 12:57PM EDT | 2024-06-20 | 29.03 | 32.32 | 32.68 | 0.00 | - | 6 | 6 | 37.50% |
| QQQ240621C00447000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 32.40 | 32.56 | 32.92 | +1.86 | +6.09% | 2 | 1,932 | 37.43% |
| QQQ240628C00447000 | 2024-06-14 1:42PM EDT | 2024-06-28 | 32.66 | 32.71 | 33.05 | +1.86 | +6.04% | 8 | 1,124 | 26.44% |
| QQQ240705C00447000 | 2024-06-13 12:06PM EDT | 2024-07-05 | 30.73 | 33.37 | 33.53 | 0.00 | - | 790 | 557 | 23.94% |
| QQQ240712C00447000 | 2024-06-13 10:05AM EDT | 2024-07-12 | 33.03 | 34.18 | 34.50 | 0.00 | - | 2 | 18 | 24.31% |
| QQQ240726C00447000 | 2024-06-14 1:59PM EDT | 2024-07-26 | 35.06 | 35.89 | 36.23 | +10.90 | +45.12% | 5 | 1 | 24.12% |
| QQQ241231C00447000 | 2024-06-07 11:04AM EDT | 2024-12-31 | 42.47 | 54.19 | 54.57 | 0.00 | - | 2 | 44 | 26.60% |
| QQQ250321C00447000 | 2024-06-03 10:14AM EDT | 2025-03-21 | 44.29 | 62.17 | 62.77 | 0.00 | - | 1 | 97 | 27.83% |
| QQQ250331C00447000 | 2024-05-31 12:13PM EDT | 2025-03-31 | 38.32 | 62.53 | 63.12 | 0.00 | - | 54 | 57 | 27.57% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617P00447000 | 2024-06-14 4:11PM EDT | 2024-06-17 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 196 | 241 | 39.65% |
| QQQ240618P00447000 | 2024-06-14 3:49PM EDT | 2024-06-18 | 0.05 | 0.05 | 0.07 | +0.01 | +25.00% | 32 | 125 | 34.77% |
| QQQ240620P00447000 | 2024-06-14 1:36PM EDT | 2024-06-20 | 0.07 | 0.10 | 0.11 | -0.05 | -41.67% | 1 | 423 | 28.71% |
| QQQ240621P00447000 | 2024-06-14 4:03PM EDT | 2024-06-21 | 0.15 | 0.14 | 0.16 | +0.01 | +7.14% | 788 | 4,667 | 27.83% |
| QQQ240624P00447000 | 2024-06-11 10:26AM EDT | 2024-06-24 | 0.97 | 0.18 | 0.20 | 0.00 | - | - | 2 | 23.58% |
| QQQ240628P00447000 | 2024-06-14 4:09PM EDT | 2024-06-28 | 0.38 | 0.38 | 0.40 | +0.01 | +2.70% | 262 | 1,715 | 22.32% |
| QQQ240705P00447000 | 2024-06-14 2:14PM EDT | 2024-07-05 | 0.64 | 0.61 | 0.63 | +0.06 | +10.34% | 36 | 590 | 19.81% |
| QQQ240712P00447000 | 2024-06-14 3:51PM EDT | 2024-07-12 | 1.03 | 0.99 | 1.01 | -0.11 | -9.65% | 198 | 284 | 19.12% |
| QQQ240726P00447000 | 2024-06-13 2:46PM EDT | 2024-07-26 | 1.72 | 1.73 | 1.79 | 0.00 | - | 4 | 25 | 18.21% |
| QQQ241231P00447000 | 2024-05-31 11:36AM EDT | 2024-12-31 | 21.31 | 11.17 | 11.41 | 0.00 | - | 5 | 57 | 17.75% |
| QQQ250321P00447000 | 2024-05-31 10:05AM EDT | 2025-03-21 | 22.75 | 14.61 | 15.02 | 0.00 | - | 2 | 205 | 17.52% |
| QQQ250331P00447000 | 2024-06-06 11:09AM EDT | 2025-03-31 | 18.70 | 14.99 | 15.39 | 0.00 | - | 1 | 26 | 17.46% |
© 2024 Yahoo. All rights reserved.