Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:462.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617C00462000 | 2024-06-14 3:58PM EDT | 2024-06-17 | 16.86 | 17.04 | 17.45 | +1.58 | +10.34% | 40 | 248 | 31.10% |
| QQQ240618C00462000 | 2024-06-14 4:08PM EDT | 2024-06-18 | 17.41 | 17.24 | 17.64 | +1.48 | +9.29% | 38 | 213 | 28.76% |
| QQQ240620C00462000 | 2024-06-13 2:23PM EDT | 2024-06-20 | 15.50 | 17.58 | 17.71 | 0.00 | - | 2 | 267 | 23.10% |
| QQQ240621C00462000 | 2024-06-14 3:25PM EDT | 2024-06-21 | 17.56 | 17.91 | 18.04 | +1.28 | +7.86% | 139 | 4,695 | 24.13% |
| QQQ240624C00462000 | 2024-06-14 9:48AM EDT | 2024-06-24 | 16.45 | 17.78 | 18.13 | +0.23 | +1.42% | 1 | 82 | 20.30% |
| QQQ240625C00462000 | 2024-06-12 10:48AM EDT | 2024-06-25 | 14.70 | 17.84 | 18.19 | 0.00 | - | - | 1 | 19.63% |
| QQQ240628C00462000 | 2024-06-14 3:38PM EDT | 2024-06-28 | 18.01 | 18.30 | 18.60 | +1.16 | +6.88% | 27 | 1,770 | 19.25% |
| QQQ240705C00462000 | 2024-06-14 2:00PM EDT | 2024-07-05 | 18.66 | 19.38 | 19.51 | +2.24 | +13.64% | 5 | 677 | 18.67% |
| QQQ240712C00462000 | 2024-06-14 3:08PM EDT | 2024-07-12 | 20.22 | 20.65 | 20.87 | +1.46 | +7.78% | 13 | 1,839 | 19.61% |
| QQQ240726C00462000 | 2024-06-12 3:29PM EDT | 2024-07-26 | 18.33 | 22.82 | 23.11 | 0.00 | - | 2 | 13 | 20.20% |
| QQQ250331C00462000 | 2024-06-10 2:29PM EDT | 2025-03-31 | 41.29 | 51.86 | 52.43 | 0.00 | - | 2 | 7 | 25.96% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617P00462000 | 2024-06-14 4:13PM EDT | 2024-06-17 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 374 | 1,019 | 23.24% |
| QQQ240618P00462000 | 2024-06-14 4:14PM EDT | 2024-06-18 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 628 | 259 | 21.19% |
| QQQ240620P00462000 | 2024-06-14 4:02PM EDT | 2024-06-20 | 0.21 | 0.21 | 0.22 | -0.03 | -12.50% | 214 | 273 | 18.99% |
| QQQ240621P00462000 | 2024-06-14 4:12PM EDT | 2024-06-21 | 0.35 | 0.33 | 0.34 | -0.01 | -2.78% | 2,459 | 4,449 | 19.04% |
| QQQ240624P00462000 | 2024-06-14 4:05PM EDT | 2024-06-24 | 0.47 | 0.47 | 0.49 | -0.07 | -12.96% | 200 | 216 | 16.97% |
| QQQ240625P00462000 | 2024-06-14 11:00AM EDT | 2024-06-25 | 0.72 | 0.58 | 0.61 | -0.03 | -4.00% | 11 | 90 | 17.04% |
| QQQ240626P00462000 | 2024-06-14 4:07PM EDT | 2024-06-26 | 0.70 | 0.71 | 0.74 | -0.13 | -15.66% | 41 | 23 | 17.13% |
| QQQ240628P00462000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 1.00 | 1.03 | 1.05 | -0.09 | -8.26% | 918 | 4,576 | 17.48% |
| QQQ240705P00462000 | 2024-06-14 3:59PM EDT | 2024-07-05 | 1.54 | 1.57 | 1.60 | -0.13 | -7.78% | 71 | 992 | 16.22% |
| QQQ240712P00462000 | 2024-06-14 3:08PM EDT | 2024-07-12 | 2.33 | 2.33 | 2.38 | -0.11 | -4.51% | 19 | 382 | 16.24% |
| QQQ240726P00462000 | 2024-06-14 2:32PM EDT | 2024-07-26 | 3.80 | 3.57 | 3.64 | +0.17 | +4.68% | 10 | 250 | 15.84% |
| QQQ240802P00462000 | 2024-06-14 2:10PM EDT | 2024-08-02 | 4.55 | 4.32 | 4.42 | +0.18 | +4.12% | 2 | 6 | 16.07% |
| QQQ250331P00462000 | 2024-06-11 9:54AM EDT | 2025-03-31 | 24.54 | 18.99 | 19.42 | 0.00 | - | 1 | 2 | 16.28% |
© 2024 Yahoo. All rights reserved.