Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617C00470000 | 2024-06-14 4:05PM EDT | 2024-06-17 | 9.33 | 9.26 | 9.39 | +1.20 | +14.76% | 268 | 712 | 17.87% |
| QQQ240618C00470000 | 2024-06-14 4:00PM EDT | 2024-06-18 | 9.49 | 9.60 | 9.71 | +1.16 | +13.93% | 210 | 1,810 | 18.84% |
| QQQ240620C00470000 | 2024-06-14 4:13PM EDT | 2024-06-20 | 10.07 | 9.96 | 10.07 | +1.63 | +19.31% | 335 | 1,075 | 17.37% |
| QQQ240621C00470000 | 2024-06-14 4:05PM EDT | 2024-06-21 | 10.48 | 10.43 | 10.51 | +1.59 | +17.89% | 4,809 | 55,911 | 18.53% |
| QQQ240624C00470000 | 2024-06-14 3:57PM EDT | 2024-06-24 | 10.13 | 10.36 | 10.66 | +2.43 | +31.56% | 131 | 175 | 15.82% |
| QQQ240625C00470000 | 2024-06-14 3:50PM EDT | 2024-06-25 | 10.00 | 10.52 | 10.81 | +1.11 | +12.49% | 2 | 27 | 15.65% |
| QQQ240626C00470000 | 2024-06-13 12:48PM EDT | 2024-06-26 | 9.95 | 10.73 | 11.01 | +2.02 | +25.47% | 10 | 80 | 15.71% |
| QQQ240627C00470000 | 2024-06-13 3:18PM EDT | 2024-06-27 | 9.42 | 10.97 | 11.25 | 0.00 | - | 5 | 5 | 15.93% |
| QQQ240628C00470000 | 2024-06-14 3:48PM EDT | 2024-06-28 | 11.34 | 11.46 | 11.56 | +1.17 | +11.50% | 393 | 15,993 | 16.38% |
| QQQ240705C00470000 | 2024-06-14 3:47PM EDT | 2024-07-05 | 12.55 | 12.69 | 12.83 | +1.05 | +9.13% | 17 | 1,805 | 16.55% |
| QQQ240712C00470000 | 2024-06-14 3:49PM EDT | 2024-07-12 | 13.66 | 14.21 | 14.39 | +1.37 | +11.15% | 50 | 748 | 17.60% |
| QQQ240719C00470000 | 2024-06-14 4:07PM EDT | 2024-07-19 | 15.48 | 15.41 | 15.52 | +1.46 | +10.41% | 5,467 | 58,145 | 17.78% |
| QQQ240726C00470000 | 2024-06-14 3:34PM EDT | 2024-07-26 | 16.31 | 16.70 | 16.89 | +1.24 | +8.23% | 18 | 190 | 18.48% |
| QQQ240802C00470000 | 2024-06-14 3:11PM EDT | 2024-08-02 | 17.80 | 18.01 | 18.26 | +1.38 | +8.40% | 18 | 26 | 19.16% |
| QQQ240816C00470000 | 2024-06-14 4:13PM EDT | 2024-08-16 | 20.33 | 20.28 | 20.38 | +1.88 | +10.19% | 354 | 6,000 | 19.67% |
| QQQ240920C00470000 | 2024-06-14 3:59PM EDT | 2024-09-20 | 25.30 | 25.44 | 25.60 | +1.45 | +6.08% | 65 | 10,123 | 21.19% |
| QQQ240930C00470000 | 2024-06-14 3:37PM EDT | 2024-09-30 | 25.95 | 26.13 | 26.34 | +1.11 | +4.47% | 31 | 390 | 20.91% |
| QQQ241018C00470000 | 2024-06-14 4:03PM EDT | 2024-10-18 | 28.73 | 28.68 | 28.93 | +1.47 | +5.39% | 170 | 4,200 | 21.72% |
| QQQ241115C00470000 | 2024-06-14 3:43PM EDT | 2024-11-15 | 32.53 | 32.95 | 33.28 | +0.92 | +2.91% | 70 | 5,113 | 23.22% |
| QQQ241220C00470000 | 2024-06-14 1:48PM EDT | 2024-12-20 | 36.85 | 37.15 | 37.45 | +1.07 | +2.99% | 11 | 4,510 | 24.05% |
| QQQ241231C00470000 | 2024-06-14 3:43PM EDT | 2024-12-31 | 37.16 | 37.67 | 38.01 | +1.76 | +4.97% | 7 | 122 | 23.78% |
| QQQ250117C00470000 | 2024-06-14 3:13PM EDT | 2025-01-17 | 39.38 | 39.61 | 39.96 | +1.73 | +4.59% | 17 | 3,894 | 24.18% |
| QQQ250321C00470000 | 2024-06-14 2:36PM EDT | 2025-03-21 | 45.69 | 46.08 | 46.65 | +1.29 | +2.91% | 8 | 2,226 | 25.35% |
| QQQ250331C00470000 | 2024-06-14 10:26AM EDT | 2025-03-31 | 45.90 | 46.51 | 47.07 | +1.28 | +2.87% | 3 | 74 | 25.16% |
| QQQ250620C00470000 | 2024-06-14 10:37AM EDT | 2025-06-20 | 53.58 | 53.41 | 55.24 | +1.88 | +3.64% | 5 | 6,705 | 26.57% |
| QQQ251219C00470000 | 2024-06-13 9:30AM EDT | 2025-12-19 | 66.73 | 67.51 | 69.83 | 0.00 | - | 1 | 1,161 | 28.10% |
| QQQ260116C00470000 | 2024-06-12 1:34PM EDT | 2026-01-16 | 66.64 | 67.75 | 72.50 | 0.00 | - | 92 | 90 | 28.55% |
| QQQ260618C00470000 | 2024-06-14 1:34PM EDT | 2026-06-18 | 80.00 | 78.50 | 83.00 | +1.56 | +1.99% | 1 | 23 | 29.39% |
| QQQ261218C00470000 | 2024-06-14 10:29AM EDT | 2026-12-18 | 89.75 | 89.50 | 94.00 | -0.54 | -0.60% | 5 | 169 | 30.05% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617P00470000 | 2024-06-14 4:14PM EDT | 2024-06-17 | 0.10 | 0.09 | 0.10 | -0.16 | -61.54% | 12,429 | 7,829 | 15.43% |
| QQQ240618P00470000 | 2024-06-14 4:14PM EDT | 2024-06-18 | 0.28 | 0.27 | 0.29 | -0.22 | -44.00% | 15,470 | 1,420 | 15.99% |
| QQQ240620P00470000 | 2024-06-14 4:13PM EDT | 2024-06-20 | 0.58 | 0.58 | 0.60 | -0.20 | -25.64% | 1,196 | 1,315 | 15.26% |
| QQQ240621P00470000 | 2024-06-14 4:13PM EDT | 2024-06-21 | 0.84 | 0.83 | 0.84 | -0.18 | -17.65% | 59,127 | 22,985 | 15.60% |
| QQQ240624P00470000 | 2024-06-14 4:14PM EDT | 2024-06-24 | 1.13 | 1.13 | 1.16 | -0.34 | -23.13% | 1,111 | 558 | 14.37% |
| QQQ240625P00470000 | 2024-06-14 4:14PM EDT | 2024-06-25 | 1.35 | 1.35 | 1.38 | -0.23 | -14.56% | 147 | 466 | 14.62% |
| QQQ240626P00470000 | 2024-06-14 4:03PM EDT | 2024-06-26 | 1.58 | 1.58 | 1.62 | -0.32 | -16.84% | 345 | 176 | 14.92% |
| QQQ240627P00470000 | 2024-06-14 3:55PM EDT | 2024-06-27 | 1.90 | 1.80 | 1.85 | -0.10 | -5.00% | 165 | 347 | 15.16% |
| QQQ240628P00470000 | 2024-06-14 4:13PM EDT | 2024-06-28 | 2.10 | 2.09 | 2.11 | -0.27 | -11.39% | 15,550 | 4,750 | 15.49% |
| QQQ240705P00470000 | 2024-06-14 4:14PM EDT | 2024-07-05 | 2.90 | 2.88 | 2.92 | -0.22 | -7.05% | 1,054 | 406 | 14.69% |
| QQQ240712P00470000 | 2024-06-14 4:13PM EDT | 2024-07-12 | 3.90 | 3.87 | 3.93 | -0.10 | -2.50% | 1,106 | 394 | 14.89% |
| QQQ240719P00470000 | 2024-06-14 4:14PM EDT | 2024-07-19 | 4.64 | 4.62 | 4.66 | -0.15 | -3.13% | 10,268 | 33,180 | 14.67% |
| QQQ240726P00470000 | 2024-06-14 4:04PM EDT | 2024-07-26 | 5.40 | 5.36 | 5.47 | -0.38 | -6.57% | 593 | 333 | 14.75% |
| QQQ240802P00470000 | 2024-06-14 3:47PM EDT | 2024-08-02 | 6.45 | 6.21 | 6.35 | -0.15 | -2.27% | 74 | 142 | 15.01% |
| QQQ240816P00470000 | 2024-06-14 4:12PM EDT | 2024-08-16 | 7.55 | 7.56 | 7.59 | -0.14 | -1.82% | 1,370 | 7,862 | 14.89% |
| QQQ240920P00470000 | 2024-06-14 3:59PM EDT | 2024-09-20 | 10.37 | 10.34 | 10.42 | -0.10 | -0.96% | 1,916 | 3,452 | 14.92% |
| QQQ240930P00470000 | 2024-06-14 3:58PM EDT | 2024-09-30 | 11.14 | 10.99 | 11.11 | +0.04 | +0.36% | 54 | 275 | 14.90% |
| QQQ241018P00470000 | 2024-06-14 3:59PM EDT | 2024-10-18 | 12.40 | 12.40 | 12.52 | -0.10 | -0.80% | 88 | 1,891 | 15.10% |
| QQQ241115P00470000 | 2024-06-14 3:53PM EDT | 2024-11-15 | 15.16 | 14.89 | 15.04 | +0.01 | +0.07% | 747 | 1,580 | 15.75% |
| QQQ241220P00470000 | 2024-06-14 3:59PM EDT | 2024-12-20 | 17.04 | 16.84 | 17.10 | -0.14 | -0.81% | 71 | 4,488 | 15.75% |
| QQQ241231P00470000 | 2024-06-14 11:33AM EDT | 2024-12-31 | 18.01 | 17.35 | 17.63 | +0.31 | +1.75% | 16 | 198 | 15.70% |
| QQQ250117P00470000 | 2024-06-14 4:07PM EDT | 2025-01-17 | 18.45 | 18.31 | 18.45 | -0.28 | -1.49% | 165 | 1,093 | 15.64% |
| QQQ250321P00470000 | 2024-06-14 3:52PM EDT | 2025-03-21 | 21.70 | 21.13 | 21.59 | -0.75 | -3.34% | 7 | 174 | 15.69% |
| QQQ250331P00470000 | 2024-06-14 4:00PM EDT | 2025-03-31 | 21.75 | 21.54 | 21.99 | -0.35 | -1.58% | 1 | 16 | 15.65% |
| QQQ250620P00470000 | 2024-06-13 3:30PM EDT | 2025-06-20 | 25.74 | 24.60 | 25.82 | +0.24 | +0.94% | 4 | 3,763 | 15.87% |
| QQQ251219P00470000 | 2024-06-14 9:44AM EDT | 2025-12-19 | 32.03 | 30.76 | 32.40 | +0.03 | +0.09% | 15 | 1,953 | 15.85% |
| QQQ260116P00470000 | 2024-06-14 3:38PM EDT | 2026-01-16 | 32.50 | 29.97 | 34.28 | -0.35 | -1.07% | 8 | 138 | 16.26% |
| QQQ260618P00470000 | 2023-12-12 10:30AM EDT | 2026-06-18 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.39% |
| QQQ261218P00470000 | 2024-06-14 10:05AM EDT | 2026-12-18 | 41.45 | 38.50 | 43.00 | -5.33 | -11.39% | 4 | 22 | 15.88% |
© 2024 Yahoo. All rights reserved.