Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:456.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617C00456000 | 2024-06-14 4:08PM EDT | 2024-06-17 | 23.21 | 23.03 | 23.44 | +2.09 | +9.90% | 14 | 70 | 39.45% |
| QQQ240618C00456000 | 2024-06-14 3:09PM EDT | 2024-06-18 | 22.98 | 23.19 | 23.60 | +1.56 | +7.28% | 21 | 97 | 35.67% |
| QQQ240620C00456000 | 2024-06-13 10:04AM EDT | 2024-06-20 | 22.31 | 23.38 | 23.74 | 0.00 | - | 2 | 48 | 29.54% |
| QQQ240621C00456000 | 2024-06-14 3:34PM EDT | 2024-06-21 | 23.06 | 23.78 | 23.92 | +1.32 | +6.07% | 20 | 11,364 | 28.93% |
| QQQ240624C00456000 | 2024-06-14 3:19PM EDT | 2024-06-24 | 23.36 | 23.63 | 23.99 | +4.77 | +25.66% | 5 | 4 | 24.20% |
| QQQ240628C00456000 | 2024-06-14 2:47PM EDT | 2024-06-28 | 23.31 | 23.94 | 24.28 | +1.22 | +5.52% | 24 | 1,781 | 21.93% |
| QQQ240705C00456000 | 2024-06-14 3:10PM EDT | 2024-07-05 | 24.43 | 24.83 | 24.98 | +1.40 | +6.08% | 3 | 189 | 20.64% |
| QQQ240712C00456000 | 2024-06-14 3:39PM EDT | 2024-07-12 | 25.52 | 25.85 | 26.16 | +2.07 | +8.83% | 1 | 288 | 21.37% |
| QQQ240726C00456000 | 2024-06-13 9:41AM EDT | 2024-07-26 | 27.05 | 27.87 | 28.18 | 0.00 | - | 1 | 6 | 21.66% |
| QQQ250331C00456000 | 2024-06-11 3:45PM EDT | 2025-03-31 | 47.46 | 56.04 | 56.62 | 0.00 | - | 1 | 6 | 26.60% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617P00456000 | 2024-06-14 4:06PM EDT | 2024-06-17 | 0.03 | 0.04 | 0.05 | -0.01 | -25.00% | 212 | 427 | 30.27% |
| QQQ240618P00456000 | 2024-06-14 3:29PM EDT | 2024-06-18 | 0.05 | 0.07 | 0.08 | -0.03 | -37.50% | 676 | 202 | 26.47% |
| QQQ240620P00456000 | 2024-06-14 3:33PM EDT | 2024-06-20 | 0.13 | 0.14 | 0.15 | -0.01 | -7.14% | 148 | 248 | 22.71% |
| QQQ240621P00456000 | 2024-06-14 4:10PM EDT | 2024-06-21 | 0.21 | 0.21 | 0.22 | 0.00 | - | 7,545 | 8,665 | 22.22% |
| QQQ240624P00456000 | 2024-06-14 12:00PM EDT | 2024-06-24 | 0.34 | 0.29 | 0.31 | +0.04 | +13.33% | 13 | 500 | 19.41% |
| QQQ240625P00456000 | 2024-06-13 1:10PM EDT | 2024-06-25 | 0.47 | 0.36 | 0.38 | 0.00 | - | 30 | 58 | 19.21% |
| QQQ240626P00456000 | 2024-06-12 12:02PM EDT | 2024-06-26 | 0.80 | 0.44 | 0.46 | 0.00 | - | - | 2 | 19.12% |
| QQQ240628P00456000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 0.64 | 0.65 | 0.67 | -0.02 | -3.03% | 369 | 2,475 | 19.24% |
| QQQ240705P00456000 | 2024-06-14 3:51PM EDT | 2024-07-05 | 1.07 | 1.04 | 1.06 | +0.05 | +4.90% | 124 | 358 | 17.55% |
| QQQ240712P00456000 | 2024-06-14 3:44PM EDT | 2024-07-12 | 1.59 | 1.62 | 1.66 | -0.08 | -4.79% | 154 | 286 | 17.33% |
| QQQ240726P00456000 | 2024-06-14 1:33PM EDT | 2024-07-26 | 2.71 | 2.65 | 2.71 | +0.08 | +3.04% | 15 | 34 | 16.74% |
| QQQ250331P00456000 | 2024-05-31 12:41PM EDT | 2025-03-31 | 29.45 | 17.28 | 17.69 | 0.00 | - | 2 | 2 | 16.75% |
© 2024 Yahoo. All rights reserved.