Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:448.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617C00448000 | 2024-06-12 9:44AM EDT | 2024-06-17 | 26.20 | 31.02 | 31.43 | 0.00 | - | 1 | 41 | 50.20% |
| QQQ240618C00448000 | 2024-06-12 9:44AM EDT | 2024-06-18 | 29.39 | 31.18 | 31.58 | +2.94 | +11.12% | 1 | 5 | 44.97% |
| QQQ240620C00448000 | 2024-06-13 4:12PM EDT | 2024-06-20 | 29.26 | 31.33 | 31.69 | -0.47 | -1.58% | 1 | 2 | 36.69% |
| QQQ240621C00448000 | 2024-06-14 12:01PM EDT | 2024-06-21 | 31.34 | 31.58 | 31.93 | +1.39 | +4.64% | 8 | 1,120 | 36.60% |
| QQQ240624C00448000 | 2024-06-12 10:36AM EDT | 2024-06-24 | 29.47 | 31.56 | 31.91 | +1.35 | +4.80% | 1 | 3 | 29.69% |
| QQQ240625C00448000 | 2024-06-12 11:00AM EDT | 2024-06-25 | 29.75 | 31.57 | 31.93 | +2.23 | +8.10% | 2 | 11 | 28.35% |
| QQQ240628C00448000 | 2024-06-14 1:42PM EDT | 2024-06-28 | 31.20 | 31.73 | 32.06 | +1.40 | +4.70% | 5 | 703 | 25.87% |
| QQQ240705C00448000 | 2024-06-14 10:33AM EDT | 2024-07-05 | 30.52 | 32.41 | 32.57 | -0.12 | -0.39% | 1 | 157 | 23.57% |
| QQQ240712C00448000 | 2024-06-14 2:02PM EDT | 2024-07-12 | 32.62 | 33.23 | 33.56 | +11.57 | +54.96% | 10 | 37 | 23.98% |
| QQQ240726C00448000 | 2024-06-13 9:50AM EDT | 2024-07-26 | 34.12 | 34.99 | 35.31 | -0.03 | -0.09% | 2 | 2 | 23.82% |
| QQQ241231C00448000 | 2024-06-04 9:47AM EDT | 2024-12-31 | 34.47 | 53.42 | 53.80 | 0.00 | - | 20 | 43 | 26.46% |
| QQQ250321C00448000 | 2024-06-06 4:03PM EDT | 2025-03-21 | 49.75 | 61.43 | 62.03 | 0.00 | - | 2 | 50 | 27.72% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617P00448000 | 2024-06-14 10:10AM EDT | 2024-06-17 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 12 | 744 | 38.48% |
| QQQ240618P00448000 | 2024-06-14 4:03PM EDT | 2024-06-18 | 0.05 | 0.06 | 0.07 | +0.01 | +25.00% | 47 | 176 | 33.79% |
| QQQ240620P00448000 | 2024-06-14 1:38PM EDT | 2024-06-20 | 0.09 | 0.10 | 0.12 | -0.01 | -10.00% | 12 | 326 | 28.32% |
| QQQ240621P00448000 | 2024-06-14 4:08PM EDT | 2024-06-21 | 0.16 | 0.15 | 0.16 | +0.03 | +23.08% | 496 | 2,391 | 27.05% |
| QQQ240624P00448000 | 2024-06-14 12:10PM EDT | 2024-06-24 | 0.21 | 0.19 | 0.21 | -0.02 | -8.70% | 1 | 13 | 23.15% |
| QQQ240625P00448000 | 2024-06-12 4:11PM EDT | 2024-06-25 | 0.29 | 0.23 | 0.25 | 0.00 | - | - | 1 | 22.63% |
| QQQ240628P00448000 | 2024-06-14 4:09PM EDT | 2024-06-28 | 0.40 | 0.40 | 0.42 | 0.00 | - | 62 | 5,069 | 21.95% |
| QQQ240705P00448000 | 2024-06-14 4:01PM EDT | 2024-07-05 | 0.63 | 0.64 | 0.67 | -0.14 | -18.18% | 106 | 569 | 19.59% |
| QQQ240712P00448000 | 2024-06-14 3:53PM EDT | 2024-07-12 | 1.05 | 1.04 | 1.07 | +0.05 | +5.00% | 7 | 121 | 18.93% |
| QQQ240726P00448000 | 2024-06-14 1:54PM EDT | 2024-07-26 | 1.86 | 1.81 | 1.87 | -0.15 | -7.46% | 10 | 35 | 18.04% |
| QQQ241231P00448000 | 2024-06-14 2:54PM EDT | 2024-12-31 | 11.62 | 11.39 | 11.62 | -3.62 | -23.75% | 3 | 86 | 17.65% |
| QQQ250321P00448000 | 2024-06-06 2:06PM EDT | 2025-03-21 | 18.99 | 14.84 | 15.26 | 0.00 | - | 252 | 255 | 17.44% |
| QQQ250331P00448000 | 2024-05-31 10:48AM EDT | 2025-03-31 | 25.10 | 15.23 | 15.63 | 0.00 | - | 1 | 21 | 17.38% |
© 2024 Yahoo. All rights reserved.