Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:469.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617C00469000 | 2024-06-14 3:52PM EDT | 2024-06-17 | 9.55 | 10.24 | 10.37 | +1.31 | +15.90% | 163 | 270 | 18.92% |
| QQQ240618C00469000 | 2024-06-14 3:46PM EDT | 2024-06-18 | 9.68 | 10.54 | 10.66 | +1.11 | +12.95% | 69 | 641 | 19.68% |
| QQQ240620C00469000 | 2024-06-14 2:27PM EDT | 2024-06-20 | 10.44 | 10.88 | 10.99 | +1.15 | +12.38% | 15 | 961 | 17.99% |
| QQQ240621C00469000 | 2024-06-14 4:03PM EDT | 2024-06-21 | 11.28 | 11.33 | 11.41 | +1.73 | +18.12% | 78 | 5,137 | 19.13% |
| QQQ240624C00469000 | 2024-06-14 3:22PM EDT | 2024-06-24 | 11.07 | 11.25 | 11.56 | +1.26 | +12.84% | 8 | 106 | 16.35% |
| QQQ240625C00469000 | 2024-06-13 9:30AM EDT | 2024-06-25 | 10.59 | 11.39 | 11.69 | 0.00 | - | 1 | 6 | 16.09% |
| QQQ240626C00469000 | 2024-06-12 9:48AM EDT | 2024-06-26 | 8.52 | 11.58 | 11.87 | 0.00 | - | - | 16 | 16.09% |
| QQQ240627C00469000 | 2024-06-13 10:56AM EDT | 2024-06-27 | 9.74 | 11.80 | 12.09 | 0.00 | - | 1 | 1 | 16.25% |
| QQQ240628C00469000 | 2024-06-14 2:36PM EDT | 2024-06-28 | 12.07 | 12.18 | 12.39 | +1.44 | +13.55% | 87 | 1,065 | 16.69% |
| QQQ240705C00469000 | 2024-06-14 10:00AM EDT | 2024-07-05 | 12.91 | 13.48 | 13.61 | +0.66 | +5.39% | 9 | 219 | 16.78% |
| QQQ240712C00469000 | 2024-06-14 3:22PM EDT | 2024-07-12 | 14.64 | 14.97 | 15.17 | +1.18 | +8.77% | 9 | 1,034 | 17.86% |
| QQQ240726C00469000 | 2024-06-14 2:50PM EDT | 2024-07-26 | 16.90 | 17.43 | 17.62 | +1.08 | +6.83% | 3 | 75 | 18.67% |
| QQQ250331C00469000 | 2024-06-14 12:07PM EDT | 2025-03-31 | 46.36 | 47.17 | 47.73 | +13.85 | +42.60% | 2 | 0 | 25.26% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617P00469000 | 2024-06-14 4:14PM EDT | 2024-06-17 | 0.08 | 0.08 | 0.09 | -0.11 | -57.89% | 3,910 | 1,118 | 16.46% |
| QQQ240618P00469000 | 2024-06-14 4:07PM EDT | 2024-06-18 | 0.23 | 0.22 | 0.24 | -0.17 | -42.50% | 816 | 462 | 16.50% |
| QQQ240620P00469000 | 2024-06-14 3:56PM EDT | 2024-06-20 | 0.46 | 0.50 | 0.52 | -0.19 | -29.23% | 472 | 714 | 15.70% |
| QQQ240621P00469000 | 2024-06-14 4:11PM EDT | 2024-06-21 | 0.74 | 0.73 | 0.74 | -0.15 | -16.85% | 2,912 | 1,661 | 16.00% |
| QQQ240624P00469000 | 2024-06-14 4:03PM EDT | 2024-06-24 | 0.99 | 1.00 | 1.03 | -0.21 | -17.50% | 242 | 763 | 14.66% |
| QQQ240625P00469000 | 2024-06-14 3:14PM EDT | 2024-06-25 | 1.27 | 1.20 | 1.23 | -0.13 | -9.29% | 55 | 147 | 14.87% |
| QQQ240626P00469000 | 2024-06-14 2:55PM EDT | 2024-06-26 | 1.48 | 1.42 | 1.45 | -0.28 | -15.91% | 25 | 60 | 15.14% |
| QQQ240627P00469000 | 2024-06-14 4:01PM EDT | 2024-06-27 | 1.60 | 1.62 | 1.67 | -0.23 | -12.57% | 26 | 21 | 15.37% |
| QQQ240628P00469000 | 2024-06-14 4:12PM EDT | 2024-06-28 | 1.92 | 1.90 | 1.94 | -0.16 | -7.69% | 873 | 499 | 15.77% |
| QQQ240705P00469000 | 2024-06-14 3:59PM EDT | 2024-07-05 | 2.63 | 2.65 | 2.71 | -0.36 | -12.04% | 89 | 434 | 14.89% |
| QQQ240712P00469000 | 2024-06-14 3:39PM EDT | 2024-07-12 | 3.72 | 3.63 | 3.68 | -0.12 | -3.12% | 51 | 99 | 15.03% |
| QQQ240726P00469000 | 2024-06-14 3:31PM EDT | 2024-07-26 | 5.24 | 5.09 | 5.19 | -0.17 | -3.14% | 13 | 75 | 14.87% |
| QQQ240802P00469000 | 2024-06-14 10:34AM EDT | 2024-08-02 | 6.56 | 5.93 | 6.06 | -0.41 | -5.88% | 28 | 6 | 15.12% |
| QQQ250331P00469000 | 2024-06-10 3:15PM EDT | 2025-03-31 | 26.00 | 21.20 | 21.65 | 0.00 | - | - | 1 | 15.73% |
© 2024 Yahoo. All rights reserved.