Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:452.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617C00452000 | 2024-06-14 3:43PM EDT | 2024-06-17 | 26.47 | 27.19 | 27.44 | +1.14 | +4.50% | 11 | 161 | 45.02% |
| QQQ240618C00452000 | 2024-06-14 12:56PM EDT | 2024-06-18 | 25.96 | 27.18 | 27.59 | -0.16 | -0.61% | 4 | 7 | 40.38% |
| QQQ240620C00452000 | 2024-06-13 1:14PM EDT | 2024-06-20 | 24.83 | 27.43 | 27.71 | 0.00 | - | 1 | 62 | 33.11% |
| QQQ240621C00452000 | 2024-06-14 3:50PM EDT | 2024-06-21 | 27.15 | 27.69 | 27.96 | +1.32 | +5.11% | 31 | 6,677 | 33.18% |
| QQQ240628C00452000 | 2024-06-14 4:01PM EDT | 2024-06-28 | 27.91 | 27.82 | 28.15 | +1.98 | +7.64% | 75 | 1,440 | 23.85% |
| QQQ240705C00452000 | 2024-06-14 3:13PM EDT | 2024-07-05 | 27.94 | 28.58 | 28.74 | +3.27 | +13.25% | 65 | 384 | 22.05% |
| QQQ240712C00452000 | 2024-06-13 10:23AM EDT | 2024-07-12 | 26.28 | 29.50 | 29.82 | 0.00 | - | 2 | 394 | 22.63% |
| QQQ240726C00452000 | 2024-06-14 11:22AM EDT | 2024-07-26 | 30.02 | 31.39 | 31.70 | +10.70 | +55.38% | 1 | 1 | 22.71% |
| QQQ250331C00452000 | 2024-05-31 12:09PM EDT | 2025-03-31 | 35.50 | 58.89 | 59.48 | 0.00 | - | 3 | 6 | 27.03% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617P00452000 | 2024-06-14 4:09PM EDT | 2024-06-17 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 378 | 832 | 33.99% |
| QQQ240618P00452000 | 2024-06-14 1:51PM EDT | 2024-06-18 | 0.04 | 0.06 | 0.07 | -0.04 | -50.00% | 80 | 1,221 | 29.88% |
| QQQ240620P00452000 | 2024-06-14 12:39PM EDT | 2024-06-20 | 0.12 | 0.12 | 0.13 | -0.01 | -7.69% | 30 | 298 | 25.44% |
| QQQ240621P00452000 | 2024-06-14 3:36PM EDT | 2024-06-21 | 0.16 | 0.17 | 0.18 | +0.01 | +6.67% | 184 | 34,067 | 24.51% |
| QQQ240624P00452000 | 2024-06-14 3:18PM EDT | 2024-06-24 | 0.20 | 0.23 | 0.25 | -0.12 | -37.50% | 12 | 516 | 21.24% |
| QQQ240625P00452000 | 2024-06-14 4:12PM EDT | 2024-06-25 | 0.30 | 0.28 | 0.30 | -0.05 | -14.29% | 2 | 4 | 20.87% |
| QQQ240628P00452000 | 2024-06-14 4:09PM EDT | 2024-06-28 | 0.52 | 0.50 | 0.52 | +0.01 | +1.96% | 3,547 | 7,666 | 20.53% |
| QQQ240705P00452000 | 2024-06-14 3:37PM EDT | 2024-07-05 | 0.82 | 0.81 | 0.83 | +0.04 | +5.13% | 219 | 842 | 18.52% |
| QQQ240712P00452000 | 2024-06-14 3:59PM EDT | 2024-07-12 | 1.27 | 1.29 | 1.32 | -0.07 | -5.22% | 127 | 158 | 18.10% |
| QQQ240726P00452000 | 2024-06-14 3:19PM EDT | 2024-07-26 | 2.25 | 2.19 | 2.24 | -0.29 | -11.42% | 5 | 72 | 17.37% |
| QQQ250331P00452000 | 2024-05-16 9:58AM EDT | 2025-03-31 | 24.00 | 16.22 | 16.63 | 0.00 | - | - | 1 | 17.07% |
© 2024 Yahoo. All rights reserved.