Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:459.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617C00459000 | 2024-06-14 11:08AM EDT | 2024-06-17 | 18.42 | 20.04 | 20.44 | +0.15 | +0.82% | 23 | 151 | 35.16% |
| QQQ240618C00459000 | 2024-06-13 10:07AM EDT | 2024-06-18 | 19.29 | 20.21 | 20.62 | 0.00 | - | 1 | 173 | 32.28% |
| QQQ240620C00459000 | 2024-06-11 10:07AM EDT | 2024-06-20 | 7.90 | 20.52 | 20.66 | 0.00 | - | 24 | 47 | 25.54% |
| QQQ240621C00459000 | 2024-06-14 3:53PM EDT | 2024-06-21 | 20.09 | 20.83 | 20.97 | +0.60 | +3.08% | 71 | 12,806 | 26.51% |
| QQQ240624C00459000 | 2024-06-14 11:08AM EDT | 2024-06-24 | 19.09 | 20.69 | 21.05 | +0.38 | +2.03% | 6 | 6 | 22.24% |
| QQQ240626C00459000 | 2024-06-13 12:22PM EDT | 2024-06-26 | 17.35 | 20.80 | 21.15 | 0.00 | - | 1 | 1 | 20.75% |
| QQQ240628C00459000 | 2024-06-14 3:27PM EDT | 2024-06-28 | 20.86 | 21.23 | 21.36 | +1.02 | +5.14% | 8 | 1,137 | 20.26% |
| QQQ240705C00459000 | 2024-06-14 1:08PM EDT | 2024-07-05 | 21.12 | 22.08 | 22.20 | +1.55 | +7.92% | 2 | 2,925 | 19.58% |
| QQQ240712C00459000 | 2024-06-13 10:38AM EDT | 2024-07-12 | 21.08 | 23.18 | 23.48 | 0.00 | - | 2 | 216 | 20.47% |
| QQQ240726C00459000 | 2024-06-14 2:44PM EDT | 2024-07-26 | 24.56 | 25.31 | 25.61 | +0.04 | +0.16% | 7 | 4 | 20.91% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617P00459000 | 2024-06-14 3:58PM EDT | 2024-06-17 | 0.04 | 0.04 | 0.05 | 0.00 | - | 446 | 599 | 26.86% |
| QQQ240618P00459000 | 2024-06-14 4:04PM EDT | 2024-06-18 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 160 | 710 | 23.93% |
| QQQ240620P00459000 | 2024-06-14 4:11PM EDT | 2024-06-20 | 0.18 | 0.16 | 0.18 | 0.00 | - | 130 | 244 | 20.87% |
| QQQ240621P00459000 | 2024-06-14 4:10PM EDT | 2024-06-21 | 0.25 | 0.26 | 0.27 | -0.02 | -7.41% | 373 | 1,791 | 20.63% |
| QQQ240624P00459000 | 2024-06-14 3:33PM EDT | 2024-06-24 | 0.36 | 0.36 | 0.38 | -0.05 | -12.20% | 44 | 96 | 18.12% |
| QQQ240625P00459000 | 2024-06-14 10:15AM EDT | 2024-06-25 | 0.55 | 0.45 | 0.47 | +0.01 | +1.85% | 31 | 125 | 18.06% |
| QQQ240626P00459000 | 2024-06-14 10:07AM EDT | 2024-06-26 | 0.63 | 0.55 | 0.58 | 0.00 | - | 3 | 32 | 18.13% |
| QQQ240628P00459000 | 2024-06-14 4:05PM EDT | 2024-06-28 | 0.81 | 0.81 | 0.83 | -0.02 | -2.41% | 1,122 | 1,632 | 18.32% |
| QQQ240705P00459000 | 2024-06-14 3:32PM EDT | 2024-07-05 | 1.30 | 1.27 | 1.30 | -0.02 | -1.52% | 34 | 189 | 16.89% |
| QQQ240712P00459000 | 2024-06-14 2:56PM EDT | 2024-07-12 | 2.01 | 1.94 | 1.98 | -0.35 | -14.83% | 24 | 506 | 16.77% |
| QQQ240726P00459000 | 2024-06-14 3:54PM EDT | 2024-07-26 | 3.09 | 3.08 | 3.14 | -0.79 | -20.36% | 64 | 33 | 16.29% |
| QQQ250331P00459000 | 2024-05-31 1:10PM EDT | 2025-03-31 | 30.36 | 18.12 | 18.55 | 0.00 | - | 6 | 9 | 16.52% |
© 2024 Yahoo. All rights reserved.