Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:454.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617C00454000 | 2024-06-13 12:49PM EDT | 2024-06-17 | 21.22 | 25.19 | 25.44 | 0.00 | - | 3 | 137 | 42.24% |
| QQQ240618C00454000 | 2024-06-14 3:30PM EDT | 2024-06-18 | 25.00 | 25.18 | 25.59 | +2.35 | +10.38% | 52 | 106 | 37.94% |
| QQQ240620C00454000 | 2024-06-13 4:10PM EDT | 2024-06-20 | 23.76 | 25.44 | 25.72 | 0.00 | - | 1 | 1 | 31.28% |
| QQQ240621C00454000 | 2024-06-14 4:14PM EDT | 2024-06-21 | 25.79 | 25.76 | 25.90 | +1.94 | +8.13% | 22 | 12,518 | 30.64% |
| QQQ240625C00454000 | 2024-06-12 2:39PM EDT | 2024-06-25 | 21.84 | 25.64 | 25.99 | 0.00 | - | - | 0 | 24.45% |
| QQQ240628C00454000 | 2024-06-14 3:09PM EDT | 2024-06-28 | 25.63 | 25.88 | 26.21 | +1.47 | +6.08% | 8 | 1,449 | 22.89% |
| QQQ240705C00454000 | 2024-06-14 12:51PM EDT | 2024-07-05 | 25.54 | 26.70 | 26.85 | +2.60 | +11.33% | 10 | 696 | 21.33% |
| QQQ240712C00454000 | 2024-06-13 12:42PM EDT | 2024-07-12 | 24.43 | 27.67 | 27.98 | 0.00 | - | 9 | 299 | 21.99% |
| QQQ240726C00454000 | 2024-06-14 1:54PM EDT | 2024-07-26 | 29.44 | 29.62 | 29.93 | +3.82 | +14.91% | 6 | 19 | 22.18% |
| QQQ250331C00454000 | 2024-05-20 1:06PM EDT | 2025-03-31 | 41.75 | 57.45 | 58.04 | 0.00 | - | 15 | 15 | 26.81% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617P00454000 | 2024-06-14 4:04PM EDT | 2024-06-17 | 0.03 | 0.03 | 0.04 | 0.00 | - | 319 | 688 | 31.64% |
| QQQ240618P00454000 | 2024-06-14 4:06PM EDT | 2024-06-18 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 72 | 180 | 28.52% |
| QQQ240620P00454000 | 2024-06-14 3:48PM EDT | 2024-06-20 | 0.13 | 0.12 | 0.14 | 0.00 | - | 57 | 209 | 24.12% |
| QQQ240621P00454000 | 2024-06-14 4:14PM EDT | 2024-06-21 | 0.19 | 0.19 | 0.20 | +0.01 | +5.56% | 1,680 | 10,707 | 23.39% |
| QQQ240624P00454000 | 2024-06-14 3:52PM EDT | 2024-06-24 | 0.26 | 0.26 | 0.28 | -0.10 | -27.78% | 57 | 437 | 20.36% |
| QQQ240625P00454000 | 2024-06-13 11:20AM EDT | 2024-06-25 | 0.42 | 0.32 | 0.33 | 0.00 | - | 491 | 825 | 19.97% |
| QQQ240626P00454000 | 2024-06-14 10:34AM EDT | 2024-06-26 | 0.46 | 0.38 | 0.40 | +0.06 | +15.00% | 24 | 2 | 19.81% |
| QQQ240628P00454000 | 2024-06-14 2:02PM EDT | 2024-06-28 | 0.61 | 0.57 | 0.59 | +0.06 | +10.91% | 126 | 7,328 | 19.90% |
| QQQ240705P00454000 | 2024-06-14 2:45PM EDT | 2024-07-05 | 0.91 | 0.91 | 0.94 | -0.02 | -2.15% | 118 | 380 | 18.06% |
| QQQ240712P00454000 | 2024-06-14 3:59PM EDT | 2024-07-12 | 1.45 | 1.44 | 1.48 | +0.03 | +2.11% | 42 | 134 | 17.72% |
| QQQ240726P00454000 | 2024-06-13 2:14PM EDT | 2024-07-26 | 2.54 | 2.41 | 2.46 | +0.02 | +0.79% | 22 | 59 | 17.05% |
| QQQ250331P00454000 | 2024-06-05 1:41PM EDT | 2025-03-31 | 21.43 | 16.74 | 17.15 | 0.00 | - | 3 | 2 | 16.91% |
© 2024 Yahoo. All rights reserved.