Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:449.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617C00449000 | 2024-06-14 3:22PM EDT | 2024-06-17 | 29.88 | 30.05 | 30.43 | +4.51 | +17.78% | 1 | 41 | 48.83% |
| QQQ240618C00449000 | 2024-06-12 10:48AM EDT | 2024-06-18 | 26.55 | 30.17 | 30.58 | 0.00 | - | 2 | 8 | 43.80% |
| QQQ240620C00449000 | 2024-06-13 2:37PM EDT | 2024-06-20 | 29.77 | 30.32 | 30.69 | +1.62 | +5.75% | 2 | 1 | 35.74% |
| QQQ240621C00449000 | 2024-06-14 3:16PM EDT | 2024-06-21 | 30.19 | 30.67 | 30.93 | +1.66 | +5.82% | 3 | 740 | 35.67% |
| QQQ240628C00449000 | 2024-06-14 1:53PM EDT | 2024-06-28 | 30.36 | 30.75 | 31.08 | +3.60 | +13.45% | 12 | 299 | 25.35% |
| QQQ240705C00449000 | 2024-06-14 9:59AM EDT | 2024-07-05 | 30.21 | 31.45 | 31.61 | +2.37 | +8.51% | 2 | 183 | 23.20% |
| QQQ240712C00449000 | 2024-06-07 11:59AM EDT | 2024-07-12 | 19.99 | 32.30 | 32.62 | 0.00 | - | 2 | 85 | 23.64% |
| QQQ240726C00449000 | 2024-06-14 2:02PM EDT | 2024-07-26 | 33.43 | 34.08 | 34.40 | +2.48 | +8.01% | 11 | 2 | 23.54% |
| QQQ241231C00449000 | 2024-06-12 11:24AM EDT | 2024-12-31 | 49.40 | 52.66 | 53.04 | 0.00 | - | 8 | 57 | 26.33% |
| QQQ250321C00449000 | 2024-05-03 9:30AM EDT | 2025-03-21 | 33.14 | 40.61 | 41.38 | 0.00 | - | 1 | 28 | 14.35% |
| QQQ250331C00449000 | 2024-06-04 2:30PM EDT | 2025-03-31 | 43.70 | 61.07 | 61.65 | 0.00 | - | 1 | 1 | 27.35% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617P00449000 | 2024-06-14 3:23PM EDT | 2024-06-17 | 0.02 | 0.03 | 0.04 | -0.02 | -50.00% | 28 | 317 | 37.31% |
| QQQ240618P00449000 | 2024-06-14 3:45PM EDT | 2024-06-18 | 0.06 | 0.06 | 0.07 | 0.00 | - | 1,418 | 725 | 32.81% |
| QQQ240620P00449000 | 2024-06-14 3:03PM EDT | 2024-06-20 | 0.08 | 0.10 | 0.12 | -0.06 | -42.86% | 9 | 90 | 27.54% |
| QQQ240621P00449000 | 2024-06-14 3:39PM EDT | 2024-06-21 | 0.15 | 0.15 | 0.17 | 0.00 | - | 1,049 | 8,972 | 26.56% |
| QQQ240624P00449000 | 2024-06-14 4:12PM EDT | 2024-06-24 | 0.22 | 0.20 | 0.22 | +0.02 | +10.00% | 1 | 56 | 22.68% |
| QQQ240628P00449000 | 2024-06-14 2:48PM EDT | 2024-06-28 | 0.42 | 0.42 | 0.44 | 0.00 | - | 215 | 2,274 | 21.56% |
| QQQ240705P00449000 | 2024-06-14 2:34PM EDT | 2024-07-05 | 0.71 | 0.68 | 0.70 | +0.04 | +5.97% | 7 | 212 | 19.29% |
| QQQ240712P00449000 | 2024-06-14 3:59PM EDT | 2024-07-12 | 1.09 | 1.09 | 1.12 | +0.04 | +3.81% | 62 | 188 | 18.70% |
| QQQ240726P00449000 | 2024-06-14 9:44AM EDT | 2024-07-26 | 2.05 | 1.90 | 1.95 | +0.11 | +5.67% | 1 | 17 | 17.85% |
| QQQ241231P00449000 | 2024-06-14 2:54PM EDT | 2024-12-31 | 11.82 | 11.61 | 11.83 | -4.25 | -26.45% | 2 | 60 | 17.55% |
| QQQ250321P00449000 | 2024-06-13 12:28PM EDT | 2025-03-21 | 16.14 | 15.09 | 15.50 | 0.00 | - | 2 | 91 | 17.36% |
| QQQ250331P00449000 | 2024-04-05 2:31PM EDT | 2025-03-31 | 31.70 | 30.65 | 31.56 | 0.00 | - | 2 | 0 | 27.44% |
© 2024 Yahoo. All rights reserved.