Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:468.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617C00468000 | 2024-06-14 4:04PM EDT | 2024-06-17 | 11.30 | 11.23 | 11.36 | +1.98 | +21.24% | 164 | 367 | 20.12% |
| QQQ240618C00468000 | 2024-06-14 4:13PM EDT | 2024-06-18 | 11.58 | 11.50 | 11.62 | +1.81 | +18.53% | 103 | 549 | 20.56% |
| QQQ240620C00468000 | 2024-06-14 4:01PM EDT | 2024-06-20 | 11.80 | 11.81 | 11.93 | +1.85 | +18.59% | 13 | 402 | 18.69% |
| QQQ240621C00468000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 12.10 | 12.25 | 12.33 | +1.06 | +9.60% | 85 | 5,253 | 19.79% |
| QQQ240624C00468000 | 2024-06-13 9:38AM EDT | 2024-06-24 | 11.72 | 12.15 | 12.46 | 0.00 | - | 2 | 302 | 16.82% |
| QQQ240625C00468000 | 2024-06-14 12:19PM EDT | 2024-06-25 | 11.00 | 12.27 | 12.58 | +0.35 | +3.29% | 5 | 54 | 16.52% |
| QQQ240626C00468000 | 2024-06-14 2:39PM EDT | 2024-06-26 | 12.01 | 12.44 | 12.74 | +1.62 | +15.59% | 2 | 0 | 16.46% |
| QQQ240628C00468000 | 2024-06-14 10:45AM EDT | 2024-06-28 | 11.48 | 13.01 | 13.23 | +0.12 | +1.06% | 19 | 862 | 16.99% |
| QQQ240705C00468000 | 2024-06-14 3:35PM EDT | 2024-07-05 | 13.97 | 14.27 | 14.41 | +1.42 | +11.31% | 1 | 208 | 17.02% |
| QQQ240712C00468000 | 2024-06-14 3:59PM EDT | 2024-07-12 | 15.60 | 15.74 | 15.94 | +1.93 | +14.12% | 33 | 670 | 18.08% |
| QQQ240726C00468000 | 2024-06-14 1:57PM EDT | 2024-07-26 | 17.68 | 18.17 | 18.37 | +0.37 | +2.14% | 10 | 466 | 18.87% |
| QQQ250331C00468000 | 2024-06-12 11:04AM EDT | 2025-03-31 | 44.88 | 47.82 | 48.39 | 0.00 | - | 1 | 1 | 25.36% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617P00468000 | 2024-06-14 4:13PM EDT | 2024-06-17 | 0.07 | 0.07 | 0.08 | -0.08 | -53.33% | 5,464 | 2,281 | 17.38% |
| QQQ240618P00468000 | 2024-06-14 4:14PM EDT | 2024-06-18 | 0.19 | 0.19 | 0.20 | -0.14 | -42.42% | 4,647 | 971 | 17.04% |
| QQQ240620P00468000 | 2024-06-14 4:14PM EDT | 2024-06-20 | 0.45 | 0.43 | 0.45 | -0.10 | -18.18% | 275 | 1,011 | 16.11% |
| QQQ240621P00468000 | 2024-06-14 4:12PM EDT | 2024-06-21 | 0.65 | 0.64 | 0.66 | -0.10 | -13.33% | 5,794 | 8,762 | 16.47% |
| QQQ240624P00468000 | 2024-06-14 3:56PM EDT | 2024-06-24 | 0.90 | 0.89 | 0.92 | -0.14 | -13.46% | 124 | 475 | 14.98% |
| QQQ240625P00468000 | 2024-06-14 4:01PM EDT | 2024-06-25 | 1.05 | 1.07 | 1.10 | -0.88 | -45.60% | 51 | 214 | 15.14% |
| QQQ240626P00468000 | 2024-06-14 3:46PM EDT | 2024-06-26 | 1.37 | 1.28 | 1.31 | -0.38 | -21.71% | 11 | 80 | 15.41% |
| QQQ240627P00468000 | 2024-06-14 3:28PM EDT | 2024-06-27 | 1.52 | 1.47 | 1.52 | -0.51 | -25.12% | 53 | 59 | 15.63% |
| QQQ240628P00468000 | 2024-06-14 4:09PM EDT | 2024-06-28 | 1.74 | 1.73 | 1.77 | -0.19 | -9.84% | 204 | 857 | 15.99% |
| QQQ240705P00468000 | 2024-06-14 3:59PM EDT | 2024-07-05 | 2.45 | 2.46 | 2.51 | -0.26 | -9.59% | 74 | 157 | 15.07% |
| QQQ240712P00468000 | 2024-06-14 2:53PM EDT | 2024-07-12 | 3.53 | 3.40 | 3.45 | -0.12 | -3.29% | 33 | 210 | 15.19% |
| QQQ240726P00468000 | 2024-06-14 3:54PM EDT | 2024-07-26 | 5.04 | 4.84 | 4.94 | -0.06 | -1.18% | 45 | 92 | 15.02% |
| QQQ240802P00468000 | 2024-06-14 3:46PM EDT | 2024-08-02 | 5.93 | 5.69 | 5.79 | -0.37 | -5.87% | 43 | 3 | 15.25% |
© 2024 Yahoo. All rights reserved.