Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:453.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617C00453000 | 2024-06-14 3:42PM EDT | 2024-06-17 | 25.60 | 26.03 | 26.44 | +1.33 | +5.48% | 6 | 108 | 43.65% |
| QQQ240618C00453000 | 2024-06-12 1:41PM EDT | 2024-06-18 | 24.19 | 26.18 | 26.59 | +1.81 | +8.09% | 2 | 52 | 39.16% |
| QQQ240620C00453000 | 2024-06-06 3:29PM EDT | 2024-06-20 | 13.22 | 26.44 | 26.72 | 0.00 | - | - | 8 | 32.28% |
| QQQ240621C00453000 | 2024-06-14 3:49PM EDT | 2024-06-21 | 26.37 | 26.75 | 26.89 | +3.20 | +13.81% | 138 | 10,430 | 31.47% |
| QQQ240624C00453000 | 2024-06-13 9:54AM EDT | 2024-06-24 | 25.68 | 26.60 | 26.96 | 0.00 | - | 4 | 4 | 26.31% |
| QQQ240628C00453000 | 2024-06-14 3:27PM EDT | 2024-06-28 | 26.57 | 26.85 | 27.18 | +1.69 | +6.79% | 3 | 2,037 | 23.38% |
| QQQ240705C00453000 | 2024-06-14 3:25PM EDT | 2024-07-05 | 27.43 | 27.64 | 27.79 | +3.75 | +15.84% | 88 | 491 | 21.68% |
| QQQ240712C00453000 | 2024-06-13 2:57PM EDT | 2024-07-12 | 26.20 | 28.57 | 28.90 | -0.49 | -1.84% | 1 | 330 | 22.32% |
| QQQ240726C00453000 | 2024-06-14 2:40PM EDT | 2024-07-26 | 29.78 | 30.50 | 30.81 | +0.62 | +2.13% | 1 | 7 | 22.44% |
| QQQ250331C00453000 | 2024-06-11 2:05PM EDT | 2025-03-31 | 48.98 | 58.17 | 58.76 | 0.00 | - | 1 | 1 | 26.92% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617P00453000 | 2024-06-14 4:03PM EDT | 2024-06-17 | 0.03 | 0.03 | 0.04 | 0.00 | - | 297 | 680 | 32.81% |
| QQQ240618P00453000 | 2024-06-14 1:34PM EDT | 2024-06-18 | 0.04 | 0.06 | 0.07 | -0.01 | -20.00% | 101 | 182 | 28.91% |
| QQQ240620P00453000 | 2024-06-14 2:42PM EDT | 2024-06-20 | 0.10 | 0.12 | 0.14 | -0.07 | -41.18% | 44 | 410 | 24.90% |
| QQQ240621P00453000 | 2024-06-14 4:03PM EDT | 2024-06-21 | 0.18 | 0.18 | 0.19 | +0.01 | +5.88% | 2,152 | 3,993 | 23.98% |
| QQQ240624P00453000 | 2024-06-14 3:08PM EDT | 2024-06-24 | 0.22 | 0.24 | 0.26 | -0.06 | -21.43% | 47 | 20 | 20.73% |
| QQQ240625P00453000 | 2024-06-14 10:06AM EDT | 2024-06-25 | 0.33 | 0.29 | 0.31 | +0.02 | +6.45% | 1 | 120 | 20.36% |
| QQQ240628P00453000 | 2024-06-14 4:12PM EDT | 2024-06-28 | 0.55 | 0.54 | 0.56 | -0.01 | -1.79% | 103 | 2,060 | 20.26% |
| QQQ240705P00453000 | 2024-06-14 2:46PM EDT | 2024-07-05 | 0.90 | 0.86 | 0.88 | +0.06 | +7.14% | 45 | 527 | 18.27% |
| QQQ240712P00453000 | 2024-06-14 3:52PM EDT | 2024-07-12 | 1.41 | 1.36 | 1.40 | +0.06 | +4.44% | 23 | 248 | 17.92% |
| QQQ240726P00453000 | 2024-06-14 3:46PM EDT | 2024-07-26 | 2.39 | 2.30 | 2.35 | +0.12 | +5.29% | 29 | 58 | 17.21% |
© 2024 Yahoo. All rights reserved.