Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:472.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617C00472000 | 2024-06-14 4:08PM EDT | 2024-06-17 | 7.40 | 7.34 | 7.45 | +1.95 | +35.78% | 694 | 1,197 | 15.85% |
| QQQ240618C00472000 | 2024-06-14 4:13PM EDT | 2024-06-18 | 7.86 | 7.75 | 7.85 | +1.74 | +28.43% | 70 | 329 | 17.25% |
| QQQ240620C00472000 | 2024-06-14 3:57PM EDT | 2024-06-20 | 7.79 | 8.18 | 8.27 | +1.15 | +17.32% | 181 | 404 | 16.14% |
| QQQ240621C00472000 | 2024-06-14 4:08PM EDT | 2024-06-21 | 8.64 | 8.69 | 8.75 | +1.39 | +19.17% | 346 | 7,842 | 17.32% |
| QQQ240624C00472000 | 2024-06-13 1:26PM EDT | 2024-06-24 | 6.80 | 8.67 | 8.95 | 0.00 | - | 8 | 103 | 14.98% |
| QQQ240625C00472000 | 2024-06-13 3:22PM EDT | 2024-06-25 | 7.68 | 8.86 | 9.14 | 0.00 | - | 4 | 209 | 14.95% |
| QQQ240626C00472000 | 2024-06-14 1:22PM EDT | 2024-06-26 | 8.77 | 9.10 | 9.37 | +2.15 | +32.48% | 46 | 4 | 15.08% |
| QQQ240628C00472000 | 2024-06-14 3:51PM EDT | 2024-06-28 | 9.30 | 9.89 | 9.98 | +0.97 | +11.64% | 1,070 | 2,396 | 15.85% |
| QQQ240705C00472000 | 2024-06-14 1:39PM EDT | 2024-07-05 | 10.99 | 11.21 | 11.32 | +1.49 | +15.68% | 251 | 489 | 16.11% |
| QQQ240712C00472000 | 2024-06-14 3:38PM EDT | 2024-07-12 | 12.42 | 12.75 | 12.93 | +1.29 | +11.59% | 4 | 787 | 17.20% |
| QQQ240726C00472000 | 2024-06-14 3:21PM EDT | 2024-07-26 | 14.96 | 15.27 | 15.46 | +1.35 | +9.92% | 13 | 294 | 18.10% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617P00472000 | 2024-06-14 4:14PM EDT | 2024-06-17 | 0.16 | 0.15 | 0.17 | -0.28 | -63.64% | 8,155 | 1,728 | 14.23% |
| QQQ240618P00472000 | 2024-06-14 4:14PM EDT | 2024-06-18 | 0.42 | 0.42 | 0.43 | -0.32 | -43.24% | 1,670 | 899 | 14.97% |
| QQQ240620P00472000 | 2024-06-14 4:08PM EDT | 2024-06-20 | 0.78 | 0.79 | 0.81 | -0.32 | -29.09% | 1,050 | 253 | 14.41% |
| QQQ240621P00472000 | 2024-06-14 4:14PM EDT | 2024-06-21 | 1.09 | 1.08 | 1.10 | -0.28 | -20.44% | 5,856 | 2,317 | 14.86% |
| QQQ240624P00472000 | 2024-06-14 3:58PM EDT | 2024-06-24 | 1.48 | 1.45 | 1.49 | -0.47 | -24.10% | 358 | 216 | 13.85% |
| QQQ240625P00472000 | 2024-06-14 4:12PM EDT | 2024-06-25 | 1.72 | 1.71 | 1.74 | -0.30 | -14.85% | 62 | 199 | 14.14% |
| QQQ240626P00472000 | 2024-06-14 1:20PM EDT | 2024-06-26 | 2.10 | 1.96 | 2.00 | -0.49 | -18.92% | 5 | 27 | 14.44% |
| QQQ240627P00472000 | 2024-06-14 2:56PM EDT | 2024-06-27 | 2.37 | 2.21 | 2.26 | -0.38 | -13.82% | 14 | 33 | 14.72% |
| QQQ240628P00472000 | 2024-06-14 4:13PM EDT | 2024-06-28 | 2.55 | 2.52 | 2.56 | -0.44 | -14.72% | 2,476 | 2,863 | 15.12% |
| QQQ240705P00472000 | 2024-06-14 3:43PM EDT | 2024-07-05 | 3.46 | 3.36 | 3.42 | -0.45 | -11.51% | 152 | 176 | 14.37% |
| QQQ240712P00472000 | 2024-06-14 3:47PM EDT | 2024-07-12 | 4.65 | 4.41 | 4.47 | -0.07 | -1.48% | 105 | 639 | 14.59% |
| QQQ240726P00472000 | 2024-06-14 1:53PM EDT | 2024-07-26 | 6.12 | 5.94 | 6.05 | -0.38 | -5.85% | 74 | 85 | 14.48% |
| QQQ240802P00472000 | 2024-06-14 2:49PM EDT | 2024-08-02 | 7.15 | 6.83 | 6.95 | -0.11 | -1.52% | 116 | 3 | 14.75% |
© 2024 Yahoo. All rights reserved.