Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:471.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617C00471000 | 2024-06-14 4:03PM EDT | 2024-06-17 | 8.34 | 8.29 | 8.42 | +1.12 | +15.51% | 242 | 485 | 16.92% |
| QQQ240618C00471000 | 2024-06-14 3:59PM EDT | 2024-06-18 | 8.55 | 8.66 | 8.77 | +1.59 | +22.84% | 293 | 478 | 17.99% |
| QQQ240620C00471000 | 2024-06-14 2:00PM EDT | 2024-06-20 | 8.26 | 9.06 | 9.16 | +0.80 | +10.72% | 70 | 297 | 16.74% |
| QQQ240621C00471000 | 2024-06-14 4:06PM EDT | 2024-06-21 | 9.58 | 9.55 | 9.62 | +1.53 | +19.01% | 145 | 8,890 | 17.91% |
| QQQ240624C00471000 | 2024-06-14 11:37AM EDT | 2024-06-24 | 8.43 | 9.50 | 9.79 | +0.43 | +5.38% | 4 | 206 | 15.37% |
| QQQ240625C00471000 | 2024-06-14 3:58PM EDT | 2024-06-25 | 9.50 | 9.68 | 9.96 | +2.30 | +31.94% | 13 | 38 | 15.27% |
| QQQ240628C00471000 | 2024-06-14 3:18PM EDT | 2024-06-28 | 10.39 | 10.66 | 10.76 | +1.60 | +18.20% | 87 | 1,797 | 16.11% |
| QQQ240705C00471000 | 2024-06-14 3:51PM EDT | 2024-07-05 | 11.42 | 11.94 | 12.06 | +0.33 | +2.98% | 20 | 364 | 16.32% |
| QQQ240712C00471000 | 2024-06-14 3:21PM EDT | 2024-07-12 | 13.18 | 13.47 | 13.65 | +1.57 | +13.52% | 8 | 727 | 17.39% |
| QQQ240726C00471000 | 2024-06-14 3:21PM EDT | 2024-07-26 | 15.64 | 15.98 | 16.17 | +1.55 | +11.00% | 4 | 91 | 18.29% |
| QQQ240802C00471000 | 2024-06-14 11:52AM EDT | 2024-08-02 | 15.77 | 17.29 | 17.55 | +0.69 | +4.58% | 2 | 3 | 18.98% |
| QQQ250331C00471000 | 2024-04-19 3:14PM EDT | 2025-03-31 | 18.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617P00471000 | 2024-06-14 4:14PM EDT | 2024-06-17 | 0.12 | 0.12 | 0.13 | -0.22 | -64.71% | 11,214 | 1,540 | 14.84% |
| QQQ240618P00471000 | 2024-06-14 4:13PM EDT | 2024-06-18 | 0.36 | 0.34 | 0.36 | -0.30 | -45.45% | 1,195 | 399 | 15.58% |
| QQQ240620P00471000 | 2024-06-14 4:14PM EDT | 2024-06-20 | 0.68 | 0.68 | 0.69 | -0.24 | -26.09% | 314 | 456 | 14.78% |
| QQQ240621P00471000 | 2024-06-14 4:10PM EDT | 2024-06-21 | 0.96 | 0.94 | 0.96 | -0.22 | -18.64% | 5,094 | 1,894 | 15.22% |
| QQQ240624P00471000 | 2024-06-14 4:05PM EDT | 2024-06-24 | 1.27 | 1.28 | 1.31 | -0.42 | -24.85% | 97 | 169 | 14.09% |
| QQQ240625P00471000 | 2024-06-14 3:53PM EDT | 2024-06-25 | 1.62 | 1.52 | 1.55 | -0.32 | -16.49% | 161 | 49 | 14.38% |
| QQQ240626P00471000 | 2024-06-14 3:54PM EDT | 2024-06-26 | 1.89 | 1.76 | 1.80 | -0.22 | -10.43% | 32 | 44 | 14.69% |
| QQQ240627P00471000 | 2024-06-14 3:38PM EDT | 2024-06-27 | 2.07 | 1.99 | 2.04 | -0.33 | -13.75% | 23 | 5 | 14.92% |
| QQQ240628P00471000 | 2024-06-14 4:09PM EDT | 2024-06-28 | 2.30 | 2.29 | 2.33 | -0.42 | -15.44% | 350 | 244 | 15.32% |
| QQQ240705P00471000 | 2024-06-14 3:50PM EDT | 2024-07-05 | 3.26 | 3.11 | 3.16 | -0.20 | -5.78% | 335 | 134 | 14.53% |
| QQQ240712P00471000 | 2024-06-14 2:48PM EDT | 2024-07-12 | 4.23 | 4.13 | 4.19 | -0.17 | -3.86% | 64 | 99 | 14.73% |
| QQQ240726P00471000 | 2024-06-14 3:59PM EDT | 2024-07-26 | 5.73 | 5.64 | 5.75 | -0.26 | -4.34% | 39 | 61 | 14.61% |
| QQQ240802P00471000 | 2024-06-14 3:58PM EDT | 2024-08-02 | 6.67 | 6.53 | 6.64 | -0.25 | -3.61% | 36 | 12 | 14.87% |
| QQQ250331P00471000 | 2024-06-11 4:13PM EDT | 2025-03-31 | 25.50 | 21.87 | 22.33 | 0.00 | - | - | 1 | 15.57% |
© 2024 Yahoo. All rights reserved.