Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:458.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617C00458000 | 2024-06-14 2:53PM EDT | 2024-06-17 | 20.78 | 21.03 | 21.44 | +3.23 | +18.40% | 13 | 61 | 36.62% |
| QQQ240618C00458000 | 2024-06-14 3:54PM EDT | 2024-06-18 | 20.64 | 21.20 | 21.61 | +1.09 | +5.58% | 1 | 439 | 33.35% |
| QQQ240620C00458000 | 2024-06-14 1:07PM EDT | 2024-06-20 | 20.45 | 21.51 | 21.65 | +2.63 | +14.76% | 6 | 56 | 26.39% |
| QQQ240621C00458000 | 2024-06-14 3:30PM EDT | 2024-06-21 | 21.38 | 21.81 | 21.95 | +1.58 | +7.98% | 187 | 4,891 | 27.30% |
| QQQ240626C00458000 | 2024-06-13 11:33AM EDT | 2024-06-26 | 19.84 | 21.78 | 22.12 | 0.00 | - | 2 | 2 | 21.31% |
| QQQ240628C00458000 | 2024-06-14 3:32PM EDT | 2024-06-28 | 21.74 | 22.18 | 22.31 | +2.17 | +11.09% | 298 | 9,129 | 20.70% |
| QQQ240705C00458000 | 2024-06-14 12:20PM EDT | 2024-07-05 | 21.56 | 22.98 | 23.13 | -0.69 | -3.10% | 6 | 207 | 19.96% |
| QQQ240712C00458000 | 2024-06-14 2:03PM EDT | 2024-07-12 | 23.60 | 24.07 | 24.36 | +0.79 | +3.46% | 5 | 396 | 20.75% |
| QQQ240726C00458000 | 2024-06-12 2:53PM EDT | 2024-07-26 | 21.91 | 26.16 | 26.45 | 0.00 | - | 1 | 7 | 21.14% |
| QQQ250331C00458000 | 2024-06-05 2:10PM EDT | 2025-03-31 | 42.91 | 54.63 | 55.20 | 0.00 | - | 15 | 16 | 26.38% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617P00458000 | 2024-06-14 4:14PM EDT | 2024-06-17 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 1,328 | 3,055 | 27.93% |
| QQQ240618P00458000 | 2024-06-14 4:00PM EDT | 2024-06-18 | 0.07 | 0.08 | 0.09 | -0.01 | -12.50% | 101 | 433 | 24.90% |
| QQQ240620P00458000 | 2024-06-14 4:07PM EDT | 2024-06-20 | 0.16 | 0.15 | 0.17 | -0.03 | -15.79% | 540 | 780 | 21.53% |
| QQQ240621P00458000 | 2024-06-14 3:52PM EDT | 2024-06-21 | 0.23 | 0.24 | 0.25 | -0.01 | -4.17% | 903 | 7,397 | 21.14% |
| QQQ240624P00458000 | 2024-06-14 12:15PM EDT | 2024-06-24 | 0.35 | 0.33 | 0.35 | -0.24 | -40.68% | 60 | 85 | 18.51% |
| QQQ240625P00458000 | 2024-06-14 10:42AM EDT | 2024-06-25 | 0.52 | 0.41 | 0.44 | +0.05 | +10.64% | 3 | 32 | 18.48% |
| QQQ240626P00458000 | 2024-06-13 9:31AM EDT | 2024-06-26 | 0.52 | 0.51 | 0.53 | 0.00 | - | 1 | 2 | 18.41% |
| QQQ240628P00458000 | 2024-06-14 3:50PM EDT | 2024-06-28 | 0.75 | 0.75 | 0.78 | -0.04 | -5.06% | 514 | 1,254 | 18.69% |
| QQQ240705P00458000 | 2024-06-14 4:09PM EDT | 2024-07-05 | 1.19 | 1.19 | 1.21 | -0.02 | -1.65% | 294 | 2,218 | 17.09% |
| QQQ240712P00458000 | 2024-06-14 3:28PM EDT | 2024-07-12 | 1.84 | 1.82 | 1.86 | -0.03 | -1.60% | 291 | 551 | 16.94% |
| QQQ240726P00458000 | 2024-06-14 3:46PM EDT | 2024-07-26 | 3.00 | 2.93 | 2.99 | +0.11 | +3.81% | 127 | 113 | 16.44% |
© 2024 Yahoo. All rights reserved.