Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:473.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617C00473000 | 2024-06-14 4:05PM EDT | 2024-06-17 | 6.43 | 6.40 | 6.50 | +1.32 | +25.83% | 320 | 760 | 14.94% |
| QQQ240618C00473000 | 2024-06-14 4:02PM EDT | 2024-06-18 | 6.92 | 6.85 | 6.94 | +1.47 | +26.97% | 286 | 551 | 16.44% |
| QQQ240620C00473000 | 2024-06-14 3:59PM EDT | 2024-06-20 | 7.24 | 7.33 | 7.41 | +1.44 | +24.83% | 42 | 432 | 15.61% |
| QQQ240621C00473000 | 2024-06-14 4:07PM EDT | 2024-06-21 | 7.88 | 7.85 | 7.92 | +1.33 | +20.31% | 246 | 5,784 | 16.85% |
| QQQ240624C00473000 | 2024-06-14 3:23PM EDT | 2024-06-24 | 7.82 | 7.85 | 8.13 | +1.22 | +18.48% | 35 | 89 | 14.59% |
| QQQ240625C00473000 | 2024-06-14 10:03AM EDT | 2024-06-25 | 6.42 | 8.07 | 8.33 | -0.16 | -2.43% | 3 | 75 | 14.58% |
| QQQ240626C00473000 | 2024-06-14 1:31PM EDT | 2024-06-26 | 7.90 | 8.33 | 8.59 | +0.87 | +12.38% | 26 | 23 | 14.81% |
| QQQ240628C00473000 | 2024-06-14 2:43PM EDT | 2024-06-28 | 8.30 | 9.13 | 9.22 | +0.25 | +3.11% | 25 | 968 | 15.59% |
| QQQ240726C00473000 | 2024-06-14 3:59PM EDT | 2024-07-26 | 14.53 | 14.58 | 14.77 | +1.80 | +14.14% | 50 | 442 | 17.92% |
| QQQ240802C00473000 | 2024-06-14 11:52AM EDT | 2024-08-02 | 14.46 | 15.92 | 16.17 | +0.46 | +3.29% | 2 | 2 | 18.64% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617P00473000 | 2024-06-14 4:14PM EDT | 2024-06-17 | 0.21 | 0.21 | 0.22 | -0.38 | -64.41% | 13,481 | 3,321 | 13.58% |
| QQQ240618P00473000 | 2024-06-14 4:14PM EDT | 2024-06-18 | 0.54 | 0.52 | 0.54 | -0.39 | -41.94% | 10,201 | 2,799 | 14.58% |
| QQQ240620P00473000 | 2024-06-14 4:14PM EDT | 2024-06-20 | 0.93 | 0.93 | 0.95 | -0.49 | -34.51% | 809 | 485 | 14.01% |
| QQQ240621P00473000 | 2024-06-14 4:12PM EDT | 2024-06-21 | 1.25 | 1.23 | 1.26 | -0.36 | -22.36% | 5,081 | 2,086 | 14.47% |
| QQQ240624P00473000 | 2024-06-14 4:06PM EDT | 2024-06-24 | 1.65 | 1.65 | 1.69 | -0.35 | -17.50% | 171 | 410 | 13.60% |
| QQQ240625P00473000 | 2024-06-14 4:12PM EDT | 2024-06-25 | 1.95 | 1.93 | 1.96 | -0.40 | -17.02% | 80 | 85 | 13.92% |
| QQQ240626P00473000 | 2024-06-14 4:01PM EDT | 2024-06-26 | 2.16 | 2.20 | 2.24 | -0.49 | -18.49% | 37 | 97 | 14.26% |
| QQQ240627P00473000 | 2024-06-14 3:04PM EDT | 2024-06-27 | 2.63 | 2.46 | 2.50 | -0.95 | -26.54% | 81 | 10 | 14.52% |
| QQQ240628P00473000 | 2024-06-14 4:13PM EDT | 2024-06-28 | 2.79 | 2.78 | 2.82 | -0.31 | -10.00% | 534 | 468 | 14.94% |
| QQQ240726P00473000 | 2024-06-14 3:16PM EDT | 2024-07-26 | 6.39 | 6.25 | 6.36 | -0.22 | -3.33% | 79 | 80 | 14.33% |
| QQQ240802P00473000 | 2024-06-14 1:57PM EDT | 2024-08-02 | 7.42 | 7.12 | 7.27 | -0.21 | -2.75% | 6 | 14 | 14.62% |
| QQQ250331P00473000 | 2024-05-24 2:19PM EDT | 2025-03-31 | 30.00 | 22.57 | 23.03 | 0.00 | - | 1 | 1 | 15.41% |
© 2024 Yahoo. All rights reserved.