Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:451.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617C00451000 | 2024-06-14 9:46AM EDT | 2024-06-17 | 26.45 | 28.19 | 28.43 | +0.60 | +2.32% | 1 | 330 | 46.09% |
| QQQ240618C00451000 | 2024-06-14 3:45PM EDT | 2024-06-18 | 27.53 | 28.18 | 28.59 | +1.30 | +4.96% | 3 | 23 | 41.60% |
| QQQ240620C00451000 | 2024-06-13 11:05AM EDT | 2024-06-20 | 25.50 | 28.33 | 28.70 | 0.00 | - | 20 | 24 | 33.94% |
| QQQ240621C00451000 | 2024-06-14 4:01PM EDT | 2024-06-21 | 28.69 | 28.68 | 28.95 | +1.68 | +6.22% | 90 | 7,417 | 34.01% |
| QQQ240628C00451000 | 2024-06-14 4:00PM EDT | 2024-06-28 | 28.82 | 28.79 | 29.12 | +3.09 | +12.01% | 18 | 2,320 | 24.32% |
| QQQ240705C00451000 | 2024-06-14 1:34PM EDT | 2024-07-05 | 28.87 | 29.54 | 29.69 | +1.01 | +3.63% | 15 | 179 | 22.41% |
| QQQ240712C00451000 | 2024-06-14 2:23PM EDT | 2024-07-12 | 30.08 | 30.42 | 30.75 | +10.87 | +56.59% | 1 | 84 | 22.97% |
| QQQ240726C00451000 | 2024-06-14 2:02PM EDT | 2024-07-26 | 31.59 | 32.28 | 32.60 | +1.23 | +4.05% | 1 | 143 | 22.99% |
| QQQ241231C00451000 | 2024-06-11 12:00PM EDT | 2024-12-31 | 40.08 | 51.12 | 51.52 | 0.00 | - | 1 | 59 | 26.07% |
| QQQ250331C00451000 | 2024-06-14 12:38PM EDT | 2025-03-31 | 58.73 | 59.61 | 60.19 | +13.26 | +29.16% | 1 | 16 | 27.13% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617P00451000 | 2024-06-14 4:02PM EDT | 2024-06-17 | 0.03 | 0.03 | 0.04 | 0.00 | - | 427 | 378 | 35.16% |
| QQQ240618P00451000 | 2024-06-14 1:27PM EDT | 2024-06-18 | 0.04 | 0.06 | 0.07 | -0.01 | -20.00% | 11 | 582 | 30.86% |
| QQQ240620P00451000 | 2024-06-14 1:22PM EDT | 2024-06-20 | 0.09 | 0.11 | 0.13 | -0.03 | -25.00% | 27 | 79 | 26.27% |
| QQQ240621P00451000 | 2024-06-14 4:03PM EDT | 2024-06-21 | 0.17 | 0.16 | 0.18 | +0.01 | +6.25% | 967 | 10,546 | 25.29% |
| QQQ240624P00451000 | 2024-06-14 1:59PM EDT | 2024-06-24 | 0.19 | 0.22 | 0.24 | -0.08 | -29.63% | 7 | 132 | 21.73% |
| QQQ240628P00451000 | 2024-06-14 3:54PM EDT | 2024-06-28 | 0.47 | 0.47 | 0.49 | +0.02 | +4.44% | 64 | 1,609 | 20.87% |
| QQQ240705P00451000 | 2024-06-14 2:25PM EDT | 2024-07-05 | 0.78 | 0.76 | 0.78 | -0.07 | -8.24% | 20 | 428 | 18.75% |
| QQQ240712P00451000 | 2024-06-14 3:59PM EDT | 2024-07-12 | 1.21 | 1.22 | 1.25 | -0.02 | -1.63% | 20 | 315 | 18.30% |
| QQQ240726P00451000 | 2024-06-14 11:40AM EDT | 2024-07-26 | 2.31 | 2.08 | 2.14 | +0.15 | +6.94% | 46 | 69 | 17.53% |
| QQQ241231P00451000 | 2024-06-14 2:16PM EDT | 2024-12-31 | 12.46 | 12.06 | 12.29 | -4.04 | -24.48% | 1 | 69 | 17.38% |
© 2024 Yahoo. All rights reserved.