Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:461.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617C00461000 | 2024-06-14 4:08PM EDT | 2024-06-17 | 18.28 | 18.04 | 18.45 | +1.92 | +11.74% | 31 | 224 | 32.57% |
| QQQ240618C00461000 | 2024-06-14 2:51PM EDT | 2024-06-18 | 17.87 | 18.23 | 18.63 | +3.22 | +21.98% | 1 | 178 | 29.91% |
| QQQ240620C00461000 | 2024-06-14 12:46PM EDT | 2024-06-20 | 17.29 | 18.55 | 18.69 | +0.59 | +3.53% | 48 | 481 | 23.90% |
| QQQ240621C00461000 | 2024-06-14 3:08PM EDT | 2024-06-21 | 18.55 | 18.88 | 19.01 | +1.34 | +7.79% | 82 | 5,140 | 24.88% |
| QQQ240624C00461000 | 2024-06-14 3:19PM EDT | 2024-06-24 | 18.47 | 18.76 | 19.10 | +4.55 | +32.69% | 8 | 107 | 20.95% |
| QQQ240626C00461000 | 2024-06-13 9:40AM EDT | 2024-06-26 | 18.43 | 18.89 | 19.23 | 0.00 | - | 40 | 40 | 19.72% |
| QQQ240628C00461000 | 2024-06-14 3:43PM EDT | 2024-06-28 | 18.64 | 19.36 | 19.49 | +1.69 | +9.97% | 50 | 2,020 | 19.47% |
| QQQ240705C00461000 | 2024-06-14 1:08PM EDT | 2024-07-05 | 19.84 | 20.27 | 20.40 | +1.62 | +8.89% | 109 | 724 | 18.97% |
| QQQ240712C00461000 | 2024-06-13 2:43PM EDT | 2024-07-12 | 20.32 | 21.44 | 21.73 | +0.88 | +4.53% | 25 | 404 | 19.89% |
| QQQ240726C00461000 | 2024-06-14 2:44PM EDT | 2024-07-26 | 22.92 | 23.64 | 23.93 | +0.37 | +1.64% | 2 | 62 | 20.42% |
| QQQ240802C00461000 | 2024-06-13 9:44AM EDT | 2024-08-02 | 23.47 | 24.88 | 25.17 | -0.26 | -1.10% | 1 | 1 | 20.98% |
| QQQ250331C00461000 | 2024-06-13 12:33PM EDT | 2025-03-31 | 52.43 | 52.54 | 53.12 | +2.33 | +4.65% | 1 | 11 | 26.07% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617P00461000 | 2024-06-14 3:59PM EDT | 2024-06-17 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 923 | 337 | 24.51% |
| QQQ240618P00461000 | 2024-06-14 4:11PM EDT | 2024-06-18 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 90 | 595 | 21.88% |
| QQQ240620P00461000 | 2024-06-14 3:56PM EDT | 2024-06-20 | 0.17 | 0.19 | 0.21 | -0.03 | -15.00% | 44 | 445 | 19.73% |
| QQQ240621P00461000 | 2024-06-14 4:12PM EDT | 2024-06-21 | 0.31 | 0.30 | 0.31 | -0.01 | -3.12% | 401 | 2,227 | 19.53% |
| QQQ240624P00461000 | 2024-06-14 3:02PM EDT | 2024-06-24 | 0.42 | 0.43 | 0.45 | -0.04 | -8.70% | 602 | 998 | 17.36% |
| QQQ240625P00461000 | 2024-06-12 3:53PM EDT | 2024-06-25 | 0.70 | 0.53 | 0.56 | -0.19 | -21.35% | 34 | 51 | 17.38% |
| QQQ240626P00461000 | 2024-06-14 3:55PM EDT | 2024-06-26 | 0.65 | 0.65 | 0.68 | -0.10 | -13.33% | 31 | 15 | 17.46% |
| QQQ240628P00461000 | 2024-06-14 4:14PM EDT | 2024-06-28 | 0.95 | 0.95 | 0.97 | -0.03 | -3.06% | 455 | 3,053 | 17.76% |
| QQQ240705P00461000 | 2024-06-14 4:11PM EDT | 2024-07-05 | 1.48 | 1.46 | 1.50 | -0.16 | -9.76% | 86 | 282 | 16.47% |
| QQQ240712P00461000 | 2024-06-14 3:40PM EDT | 2024-07-12 | 2.25 | 2.19 | 2.24 | +0.06 | +2.74% | 7 | 566 | 16.42% |
| QQQ240726P00461000 | 2024-06-14 3:49PM EDT | 2024-07-26 | 3.53 | 3.39 | 3.47 | 0.00 | - | 28 | 62 | 16.00% |
| QQQ240802P00461000 | 2024-06-14 1:00PM EDT | 2024-08-02 | 4.40 | 4.13 | 4.22 | +0.04 | +0.92% | 121 | 14 | 16.19% |
| QQQ250331P00461000 | 2024-06-05 11:21AM EDT | 2025-03-31 | 24.60 | 18.69 | 19.12 | 0.00 | - | - | 1 | 16.36% |
© 2024 Yahoo. All rights reserved.