Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:457.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617C00457000 | 2024-06-14 3:35PM EDT | 2024-06-17 | 21.80 | 22.03 | 22.44 | +1.50 | +7.39% | 59 | 167 | 37.99% |
| QQQ240618C00457000 | 2024-06-14 10:37AM EDT | 2024-06-18 | 20.14 | 22.20 | 22.61 | -0.56 | -2.71% | 1 | 153 | 34.62% |
| QQQ240620C00457000 | 2024-06-14 11:26AM EDT | 2024-06-20 | 20.93 | 22.50 | 22.64 | +11.80 | +129.24% | 13 | 8 | 27.22% |
| QQQ240621C00457000 | 2024-06-14 4:02PM EDT | 2024-06-21 | 22.89 | 22.80 | 22.93 | +3.93 | +20.73% | 298 | 5,852 | 28.08% |
| QQQ240624C00457000 | 2024-06-11 11:41AM EDT | 2024-06-24 | 10.76 | 22.65 | 23.01 | 0.00 | - | - | 1 | 23.56% |
| QQQ240628C00457000 | 2024-06-14 4:05PM EDT | 2024-06-28 | 23.15 | 23.00 | 23.32 | +1.89 | +8.89% | 62 | 1,784 | 21.46% |
| QQQ240705C00457000 | 2024-06-14 3:45PM EDT | 2024-07-05 | 23.11 | 23.90 | 24.05 | +1.39 | +6.40% | 15 | 1,803 | 20.29% |
| QQQ240712C00457000 | 2024-06-14 2:23PM EDT | 2024-07-12 | 24.62 | 24.96 | 25.26 | +1.76 | +7.70% | 18 | 395 | 21.06% |
| QQQ240726C00457000 | 2024-06-14 3:59PM EDT | 2024-07-26 | 26.97 | 27.01 | 27.31 | +1.55 | +6.10% | 20 | 2 | 21.40% |
| QQQ250331C00457000 | 2024-05-29 1:21PM EDT | 2025-03-31 | 41.40 | 55.33 | 55.91 | 0.00 | - | 1 | 2 | 26.49% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617P00457000 | 2024-06-14 3:39PM EDT | 2024-06-17 | 0.03 | 0.04 | 0.05 | 0.00 | - | 961 | 832 | 29.10% |
| QQQ240618P00457000 | 2024-06-14 3:58PM EDT | 2024-06-18 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 418 | 1,215 | 25.49% |
| QQQ240620P00457000 | 2024-06-14 4:14PM EDT | 2024-06-20 | 0.16 | 0.14 | 0.16 | +0.01 | +6.67% | 621 | 223 | 22.12% |
| QQQ240621P00457000 | 2024-06-14 4:10PM EDT | 2024-06-21 | 0.22 | 0.22 | 0.23 | 0.00 | - | 4,025 | 7,879 | 21.58% |
| QQQ240624P00457000 | 2024-06-14 2:46PM EDT | 2024-06-24 | 0.30 | 0.31 | 0.33 | -0.03 | -9.09% | 14 | 258 | 18.97% |
| QQQ240625P00457000 | 2024-06-14 3:49PM EDT | 2024-06-25 | 0.40 | 0.39 | 0.40 | +0.01 | +2.56% | 8 | 81 | 18.75% |
| QQQ240626P00457000 | 2024-06-12 3:15PM EDT | 2024-06-26 | 0.47 | 0.47 | 0.49 | -0.18 | -27.69% | 20 | 5 | 18.73% |
| QQQ240628P00457000 | 2024-06-14 3:58PM EDT | 2024-06-28 | 0.69 | 0.70 | 0.72 | +0.01 | +1.47% | 670 | 1,596 | 18.95% |
| QQQ240705P00457000 | 2024-06-14 3:10PM EDT | 2024-07-05 | 1.13 | 1.11 | 1.14 | -0.20 | -15.04% | 49 | 411 | 17.36% |
| QQQ240712P00457000 | 2024-06-14 3:59PM EDT | 2024-07-12 | 1.70 | 1.72 | 1.76 | +0.01 | +0.59% | 69 | 276 | 17.15% |
| QQQ240726P00457000 | 2024-06-14 1:28PM EDT | 2024-07-26 | 2.86 | 2.79 | 2.85 | +0.06 | +2.14% | 34 | 57 | 16.60% |
| QQQ250331P00457000 | 2024-06-05 9:49AM EDT | 2025-03-31 | 24.05 | 17.56 | 17.98 | 0.00 | - | 5 | 10 | 16.68% |
© 2024 Yahoo. All rights reserved.