Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:467.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617C00467000 | 2024-06-14 3:33PM EDT | 2024-06-17 | 11.71 | 12.23 | 12.37 | +1.29 | +12.38% | 264 | 447 | 21.83% |
| QQQ240618C00467000 | 2024-06-14 3:54PM EDT | 2024-06-18 | 11.74 | 12.47 | 12.59 | +0.94 | +8.70% | 18 | 714 | 21.49% |
| QQQ240620C00467000 | 2024-06-14 12:39PM EDT | 2024-06-20 | 11.48 | 12.76 | 12.88 | +0.43 | +3.89% | 3 | 291 | 19.41% |
| QQQ240621C00467000 | 2024-06-14 4:14PM EDT | 2024-06-21 | 13.21 | 13.17 | 13.26 | +1.73 | +15.07% | 78 | 3,311 | 20.46% |
| QQQ240624C00467000 | 2024-06-14 11:15AM EDT | 2024-06-24 | 11.92 | 13.05 | 13.38 | +1.01 | +9.26% | 1 | 312 | 17.35% |
| QQQ240625C00467000 | 2024-06-13 9:35AM EDT | 2024-06-25 | 12.00 | 13.16 | 13.49 | 0.00 | - | 7 | 54 | 17.01% |
| QQQ240627C00467000 | 2024-06-13 1:32PM EDT | 2024-06-27 | 11.30 | 13.52 | 13.82 | 0.00 | - | 1 | 1 | 16.93% |
| QQQ240628C00467000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 13.87 | 13.86 | 14.08 | +1.17 | +9.21% | 42 | 1,666 | 17.29% |
| QQQ240705C00467000 | 2024-06-14 2:10PM EDT | 2024-07-05 | 14.38 | 15.11 | 15.23 | +2.22 | +18.26% | 9 | 1,012 | 17.28% |
| QQQ240712C00467000 | 2024-06-14 3:14PM EDT | 2024-07-12 | 16.16 | 16.53 | 16.73 | +1.40 | +9.49% | 3 | 1,018 | 18.32% |
| QQQ240726C00467000 | 2024-06-14 4:02PM EDT | 2024-07-26 | 19.00 | 18.88 | 19.14 | +1.96 | +11.50% | 35 | 159 | 19.09% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617P00467000 | 2024-06-14 4:14PM EDT | 2024-06-17 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 1,539 | 1,072 | 18.26% |
| QQQ240618P00467000 | 2024-06-14 4:14PM EDT | 2024-06-18 | 0.16 | 0.16 | 0.17 | -0.11 | -40.74% | 758 | 1,173 | 17.63% |
| QQQ240620P00467000 | 2024-06-14 3:59PM EDT | 2024-06-20 | 0.34 | 0.37 | 0.39 | -0.17 | -33.33% | 205 | 455 | 16.53% |
| QQQ240621P00467000 | 2024-06-14 4:13PM EDT | 2024-06-21 | 0.58 | 0.57 | 0.58 | -0.09 | -13.43% | 3,606 | 2,678 | 16.83% |
| QQQ240624P00467000 | 2024-06-14 3:18PM EDT | 2024-06-24 | 0.81 | 0.79 | 0.82 | -0.21 | -20.59% | 189 | 1,125 | 15.28% |
| QQQ240625P00467000 | 2024-06-14 3:41PM EDT | 2024-06-25 | 1.00 | 0.96 | 0.99 | -0.73 | -42.20% | 128 | 289 | 15.43% |
| QQQ240626P00467000 | 2024-06-14 3:39PM EDT | 2024-06-26 | 1.18 | 1.15 | 1.18 | -0.11 | -8.53% | 29 | 195 | 15.65% |
| QQQ240627P00467000 | 2024-06-14 2:46PM EDT | 2024-06-27 | 1.46 | 1.34 | 1.38 | -0.35 | -19.34% | 12 | 15 | 15.88% |
| QQQ240628P00467000 | 2024-06-14 4:02PM EDT | 2024-06-28 | 1.56 | 1.58 | 1.62 | -0.15 | -8.77% | 559 | 2,569 | 16.24% |
| QQQ240705P00467000 | 2024-06-14 2:50PM EDT | 2024-07-05 | 2.42 | 2.27 | 2.32 | +0.03 | +1.26% | 50 | 292 | 15.24% |
| QQQ240712P00467000 | 2024-06-14 2:56PM EDT | 2024-07-12 | 3.32 | 3.19 | 3.25 | +0.03 | +0.91% | 106 | 239 | 15.38% |
| QQQ240726P00467000 | 2024-06-14 12:50PM EDT | 2024-07-26 | 4.92 | 4.60 | 4.69 | +0.13 | +2.71% | 18 | 146 | 15.14% |
| QQQ240802P00467000 | 2024-06-14 2:19PM EDT | 2024-08-02 | 5.70 | 5.43 | 5.54 | -0.19 | -3.23% | 37 | 7 | 15.39% |
| QQQ250331P00467000 | 2024-06-11 4:04PM EDT | 2025-03-31 | 24.18 | 20.55 | 20.99 | 0.00 | - | 3 | 2 | 15.89% |
© 2024 Yahoo. All rights reserved.