Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:464.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617C00464000 | 2024-06-14 4:14PM EDT | 2024-06-17 | 15.30 | 15.05 | 15.46 | +2.70 | +21.43% | 102 | 736 | 28.42% |
| QQQ240618C00464000 | 2024-06-14 3:41PM EDT | 2024-06-18 | 14.97 | 15.40 | 15.54 | +1.80 | +13.67% | 152 | 464 | 24.61% |
| QQQ240620C00464000 | 2024-06-14 1:39PM EDT | 2024-06-20 | 15.39 | 15.63 | 15.76 | +3.92 | +34.18% | 3 | 178 | 21.56% |
| QQQ240621C00464000 | 2024-06-14 3:54PM EDT | 2024-06-21 | 15.28 | 15.99 | 16.12 | +1.33 | +9.53% | 68 | 4,537 | 22.71% |
| QQQ240624C00464000 | 2024-06-14 12:40PM EDT | 2024-06-24 | 14.66 | 15.87 | 16.21 | +2.52 | +20.76% | 2 | 50 | 19.09% |
| QQQ240625C00464000 | 2024-06-12 10:46AM EDT | 2024-06-25 | 12.65 | 15.94 | 16.28 | 0.00 | - | - | 4 | 18.51% |
| QQQ240627C00464000 | 2024-06-13 2:47PM EDT | 2024-06-27 | 14.31 | 16.20 | 16.53 | 0.00 | - | 1 | 1 | 18.12% |
| QQQ240628C00464000 | 2024-06-14 3:56PM EDT | 2024-06-28 | 16.24 | 16.49 | 16.73 | +1.32 | +8.85% | 14 | 1,772 | 18.30% |
| QQQ240705C00464000 | 2024-06-14 2:00PM EDT | 2024-07-05 | 17.50 | 17.63 | 17.76 | +1.30 | +8.02% | 21 | 568 | 18.08% |
| QQQ240712C00464000 | 2024-06-14 1:18PM EDT | 2024-07-12 | 18.29 | 18.90 | 19.07 | +1.40 | +8.29% | 62 | 368 | 18.81% |
| QQQ240726C00464000 | 2024-06-14 3:24PM EDT | 2024-07-26 | 21.07 | 21.22 | 21.49 | +2.30 | +12.25% | 9 | 39 | 19.74% |
| QQQ240802C00464000 | 2024-06-13 1:02PM EDT | 2024-08-02 | 19.98 | 22.49 | 22.77 | 0.00 | - | 2 | 2 | 20.33% |
| QQQ250331C00464000 | 2024-06-11 1:54PM EDT | 2025-03-31 | 41.73 | 50.50 | 51.07 | 0.00 | - | 15 | 16 | 25.76% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617P00464000 | 2024-06-14 4:03PM EDT | 2024-06-17 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 1,987 | 1,544 | 21.49% |
| QQQ240618P00464000 | 2024-06-14 4:08PM EDT | 2024-06-18 | 0.11 | 0.11 | 0.12 | -0.07 | -38.89% | 488 | 387 | 19.73% |
| QQQ240620P00464000 | 2024-06-14 4:10PM EDT | 2024-06-20 | 0.27 | 0.26 | 0.28 | -0.04 | -12.90% | 469 | 574 | 18.12% |
| QQQ240621P00464000 | 2024-06-14 4:13PM EDT | 2024-06-21 | 0.42 | 0.41 | 0.42 | -0.02 | -4.55% | 2,250 | 2,696 | 18.19% |
| QQQ240624P00464000 | 2024-06-14 4:13PM EDT | 2024-06-24 | 0.58 | 0.58 | 0.60 | -0.08 | -12.12% | 146 | 422 | 16.31% |
| QQQ240625P00464000 | 2024-06-14 3:49PM EDT | 2024-06-25 | 0.74 | 0.71 | 0.73 | -0.47 | -38.84% | 76 | 107 | 16.35% |
| QQQ240626P00464000 | 2024-06-14 3:33PM EDT | 2024-06-26 | 0.89 | 0.86 | 0.88 | -0.26 | -22.61% | 104 | 168 | 16.49% |
| QQQ240627P00464000 | 2024-06-14 11:06AM EDT | 2024-06-27 | 1.07 | 1.01 | 1.05 | -0.19 | -15.08% | 9 | 10 | 16.69% |
| QQQ240628P00464000 | 2024-06-14 4:10PM EDT | 2024-06-28 | 1.23 | 1.22 | 1.24 | -0.04 | -3.15% | 4,373 | 3,780 | 16.95% |
| QQQ240705P00464000 | 2024-06-14 4:03PM EDT | 2024-07-05 | 1.82 | 1.81 | 1.86 | -0.03 | -1.62% | 336 | 294 | 15.85% |
| QQQ240712P00464000 | 2024-06-14 4:03PM EDT | 2024-07-12 | 2.62 | 2.63 | 2.69 | -0.26 | -9.03% | 263 | 366 | 15.88% |
| QQQ240726P00464000 | 2024-06-14 2:58PM EDT | 2024-07-26 | 4.03 | 3.95 | 4.03 | -0.12 | -2.89% | 14 | 56 | 15.56% |
| QQQ240802P00464000 | 2024-06-13 2:48PM EDT | 2024-08-02 | 5.09 | 4.73 | 4.83 | +0.10 | +2.00% | 1 | 1 | 15.78% |
| QQQ250331P00464000 | 2024-06-12 11:28AM EDT | 2025-03-31 | 20.50 | 19.60 | 20.03 | 0.00 | - | 1 | 2 | 16.12% |
© 2024 Yahoo. All rights reserved.