Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:460.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617C00460000 | 2024-06-14 4:13PM EDT | 2024-06-17 | 19.26 | 19.04 | 19.45 | +1.45 | +8.14% | 292 | 206 | 33.99% |
| QQQ240618C00460000 | 2024-06-14 3:49PM EDT | 2024-06-18 | 18.67 | 19.23 | 19.62 | +1.11 | +6.32% | 41 | 685 | 31.01% |
| QQQ240620C00460000 | 2024-06-14 10:32AM EDT | 2024-06-20 | 17.97 | 19.54 | 19.67 | +0.38 | +2.16% | 5 | 139 | 24.66% |
| QQQ240621C00460000 | 2024-06-14 4:06PM EDT | 2024-06-21 | 19.95 | 19.86 | 19.99 | +1.68 | +9.20% | 536 | 36,071 | 25.71% |
| QQQ240624C00460000 | 2024-06-13 2:19PM EDT | 2024-06-24 | 18.15 | 19.72 | 20.07 | +0.75 | +4.31% | 1 | 85 | 21.56% |
| QQQ240625C00460000 | 2024-06-12 2:43PM EDT | 2024-06-25 | 16.18 | 19.77 | 20.12 | 0.00 | - | - | 49 | 20.79% |
| QQQ240628C00460000 | 2024-06-14 4:02PM EDT | 2024-06-28 | 20.32 | 20.26 | 20.46 | +1.32 | +6.95% | 712 | 9,198 | 20.06% |
| QQQ240705C00460000 | 2024-06-14 3:19PM EDT | 2024-07-05 | 20.80 | 21.17 | 21.30 | +1.78 | +9.36% | 155 | 928 | 19.29% |
| QQQ240712C00460000 | 2024-06-14 3:32PM EDT | 2024-07-12 | 21.96 | 22.31 | 22.60 | +1.63 | +8.02% | 287 | 768 | 20.17% |
| QQQ240719C00460000 | 2024-06-14 4:07PM EDT | 2024-07-19 | 23.50 | 23.43 | 23.53 | +1.97 | +9.15% | 403 | 19,487 | 20.06% |
| QQQ240726C00460000 | 2024-06-14 4:02PM EDT | 2024-07-26 | 24.59 | 24.47 | 24.76 | +2.04 | +9.05% | 18 | 74 | 20.66% |
| QQQ240816C00460000 | 2024-06-14 3:51PM EDT | 2024-08-16 | 27.70 | 27.78 | 27.95 | +1.78 | +6.87% | 115 | 11,367 | 21.53% |
| QQQ240920C00460000 | 2024-06-14 3:44PM EDT | 2024-09-20 | 32.10 | 32.74 | 32.90 | +1.16 | +3.75% | 68 | 14,246 | 22.77% |
| QQQ240930C00460000 | 2024-06-14 1:42PM EDT | 2024-09-30 | 32.83 | 33.37 | 33.62 | +1.73 | +5.56% | 10 | 3,557 | 22.44% |
| QQQ241018C00460000 | 2024-06-14 3:41PM EDT | 2024-10-18 | 35.90 | 35.81 | 36.08 | +1.73 | +5.06% | 41 | 5,888 | 23.12% |
| QQQ241115C00460000 | 2024-06-14 3:43PM EDT | 2024-11-15 | 39.48 | 39.96 | 40.27 | +1.12 | +2.92% | 7 | 3,106 | 24.50% |
| QQQ241220C00460000 | 2024-06-14 3:23PM EDT | 2024-12-20 | 43.99 | 44.10 | 44.38 | +1.54 | +3.63% | 12 | 4,523 | 25.26% |
| QQQ241231C00460000 | 2024-06-14 1:42PM EDT | 2024-12-31 | 44.16 | 44.56 | 44.92 | +1.26 | +2.94% | 6 | 850 | 24.95% |
| QQQ250117C00460000 | 2024-06-14 3:48PM EDT | 2025-01-17 | 46.07 | 46.51 | 46.83 | +1.18 | +2.63% | 61 | 4,799 | 25.31% |
| QQQ250321C00460000 | 2024-06-13 11:23AM EDT | 2025-03-21 | 50.48 | 52.83 | 53.42 | 0.00 | - | 40 | 8,857 | 26.39% |
| QQQ250331C00460000 | 2024-06-14 12:34PM EDT | 2025-03-31 | 52.05 | 53.23 | 53.81 | +0.20 | +0.39% | 5 | 79 | 26.17% |
| QQQ250620C00460000 | 2024-06-14 11:47AM EDT | 2025-06-20 | 59.50 | 60.70 | 61.86 | +0.18 | +0.30% | 34 | 1,252 | 27.49% |
| QQQ251219C00460000 | 2024-06-14 3:16PM EDT | 2025-12-19 | 74.54 | 73.92 | 76.14 | +1.24 | +1.69% | 12 | 1,073 | 28.83% |
| QQQ260116C00460000 | 2024-06-12 1:05PM EDT | 2026-01-16 | 70.63 | 74.04 | 79.00 | 0.00 | - | 1 | 766 | 29.37% |
| QQQ260618C00460000 | 2024-06-13 1:11PM EDT | 2026-06-18 | 84.14 | 84.50 | 89.18 | 0.00 | - | 1 | 23 | 30.05% |
| QQQ261218C00460000 | 2024-06-14 3:42PM EDT | 2026-12-18 | 97.30 | 95.08 | 100.00 | +0.83 | +0.86% | 9 | 142 | 30.64% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617P00460000 | 2024-06-14 4:10PM EDT | 2024-06-17 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1,626 | 3,074 | 24.81% |
| QQQ240618P00460000 | 2024-06-14 4:14PM EDT | 2024-06-18 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 587 | 2,898 | 22.90% |
| QQQ240620P00460000 | 2024-06-14 4:14PM EDT | 2024-06-20 | 0.19 | 0.17 | 0.19 | -0.01 | -5.00% | 157 | 1,152 | 20.22% |
| QQQ240621P00460000 | 2024-06-14 4:14PM EDT | 2024-06-21 | 0.29 | 0.28 | 0.29 | 0.00 | - | 6,396 | 45,547 | 20.09% |
| QQQ240624P00460000 | 2024-06-14 4:04PM EDT | 2024-06-24 | 0.39 | 0.39 | 0.41 | -0.05 | -11.36% | 333 | 286 | 17.71% |
| QQQ240625P00460000 | 2024-06-14 1:45PM EDT | 2024-06-25 | 0.47 | 0.49 | 0.51 | -0.09 | -16.07% | 107 | 79 | 17.70% |
| QQQ240626P00460000 | 2024-06-14 3:42PM EDT | 2024-06-26 | 0.62 | 0.60 | 0.62 | 0.00 | - | 1,293 | 171 | 17.73% |
| QQQ240627P00460000 | 2024-06-14 3:29PM EDT | 2024-06-27 | 0.75 | 0.71 | 0.75 | -0.06 | -7.41% | 59 | 471 | 17.86% |
| QQQ240628P00460000 | 2024-06-14 4:12PM EDT | 2024-06-28 | 0.89 | 0.88 | 0.89 | -0.01 | -1.11% | 1,987 | 11,355 | 18.01% |
| QQQ240705P00460000 | 2024-06-14 4:09PM EDT | 2024-07-05 | 1.37 | 1.36 | 1.39 | +0.01 | +0.74% | 314 | 2,346 | 16.66% |
| QQQ240712P00460000 | 2024-06-14 4:13PM EDT | 2024-07-12 | 2.09 | 2.06 | 2.10 | -0.04 | -1.88% | 332 | 1,093 | 16.58% |
| QQQ240719P00460000 | 2024-06-14 4:13PM EDT | 2024-07-19 | 2.65 | 2.63 | 2.67 | +0.01 | +0.38% | 13,362 | 43,632 | 16.22% |
| QQQ240726P00460000 | 2024-06-14 4:14PM EDT | 2024-07-26 | 3.25 | 3.24 | 3.30 | -0.02 | -0.61% | 1,021 | 746 | 16.14% |
| QQQ240802P00460000 | 2024-06-14 3:57PM EDT | 2024-08-02 | 4.02 | 3.95 | 4.04 | +0.03 | +0.75% | 33 | 36 | 16.34% |
| QQQ240816P00460000 | 2024-06-14 4:14PM EDT | 2024-08-16 | 5.10 | 5.08 | 5.12 | +0.11 | +2.20% | 2,360 | 13,741 | 16.10% |
| QQQ240920P00460000 | 2024-06-14 4:02PM EDT | 2024-09-20 | 7.63 | 7.64 | 7.71 | -0.07 | -0.91% | 1,017 | 17,462 | 16.00% |
| QQQ240930P00460000 | 2024-06-14 3:36PM EDT | 2024-09-30 | 8.35 | 8.24 | 8.36 | -0.36 | -4.13% | 37 | 399 | 15.96% |
| QQQ241018P00460000 | 2024-06-14 2:54PM EDT | 2024-10-18 | 9.63 | 9.57 | 9.68 | -0.02 | -0.21% | 52 | 3,792 | 16.10% |
| QQQ241115P00460000 | 2024-06-14 4:02PM EDT | 2024-11-15 | 11.96 | 11.95 | 12.09 | -0.01 | -0.08% | 1,553 | 1,131 | 16.72% |
| QQQ241220P00460000 | 2024-06-14 3:38PM EDT | 2024-12-20 | 14.08 | 13.84 | 14.07 | -0.02 | -0.14% | 18 | 7,189 | 16.66% |
| QQQ241231P00460000 | 2024-06-14 3:36PM EDT | 2024-12-31 | 14.51 | 14.33 | 14.59 | -0.04 | -0.27% | 22 | 217 | 16.59% |
| QQQ250117P00460000 | 2024-06-14 3:43PM EDT | 2025-01-17 | 15.58 | 15.24 | 15.48 | +0.13 | +0.84% | 53 | 4,399 | 16.57% |
| QQQ250321P00460000 | 2024-06-14 1:09PM EDT | 2025-03-21 | 18.53 | 18.01 | 18.45 | -0.90 | -4.63% | 1 | 1,038 | 16.49% |
| QQQ250331P00460000 | 2024-06-14 4:00PM EDT | 2025-03-31 | 18.59 | 18.41 | 18.82 | -0.71 | -3.68% | 1 | 47 | 16.43% |
| QQQ250620P00460000 | 2024-06-14 3:39PM EDT | 2025-06-20 | 21.73 | 21.06 | 22.46 | -0.87 | -3.85% | 6 | 1,747 | 16.53% |
| QQQ251219P00460000 | 2024-06-14 2:35PM EDT | 2025-12-19 | 28.47 | 27.47 | 29.08 | -0.29 | -1.01% | 3 | 2,575 | 16.50% |
| QQQ260116P00460000 | 2024-06-13 3:59PM EDT | 2026-01-16 | 29.22 | 26.72 | 30.86 | +0.42 | +1.46% | 1 | 369 | 16.87% |
| QQQ260618P00460000 | 2024-06-12 2:53PM EDT | 2026-06-18 | 35.21 | 30.50 | 35.50 | 0.00 | - | 13 | 18 | 16.80% |
| QQQ261218P00460000 | 2024-06-12 3:26PM EDT | 2026-12-18 | 38.47 | 36.00 | 39.50 | 0.00 | - | 2 | 43 | 16.41% |
© 2024 Yahoo. All rights reserved.