Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:474.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617C00474000 | 2024-06-14 4:08PM EDT | 2024-06-17 | 5.47 | 5.49 | 5.57 | +1.50 | +37.78% | 876 | 1,335 | 14.09% |
| QQQ240618C00474000 | 2024-06-14 4:13PM EDT | 2024-06-18 | 6.08 | 5.98 | 6.07 | +1.36 | +28.81% | 646 | 596 | 15.80% |
| QQQ240620C00474000 | 2024-06-14 3:55PM EDT | 2024-06-20 | 5.82 | 6.48 | 6.58 | +0.74 | +14.57% | 136 | 386 | 15.13% |
| QQQ240621C00474000 | 2024-06-14 4:01PM EDT | 2024-06-21 | 6.92 | 7.04 | 7.11 | +1.22 | +21.40% | 679 | 5,968 | 16.36% |
| QQQ240624C00474000 | 2024-06-14 3:59PM EDT | 2024-06-24 | 6.94 | 7.07 | 7.33 | +1.36 | +24.37% | 53 | 49 | 14.20% |
| QQQ240625C00474000 | 2024-06-14 1:35PM EDT | 2024-06-25 | 7.08 | 7.29 | 7.55 | +0.96 | +15.69% | 1 | 94 | 14.25% |
| QQQ240626C00474000 | 2024-06-14 3:52PM EDT | 2024-06-26 | 7.09 | 7.57 | 7.82 | +0.56 | +8.58% | 10 | 155 | 14.49% |
| QQQ240627C00474000 | 2024-06-14 1:39PM EDT | 2024-06-27 | 7.75 | 7.88 | 8.12 | +1.15 | +17.42% | 1 | 4 | 14.83% |
| QQQ240628C00474000 | 2024-06-14 3:49PM EDT | 2024-06-28 | 7.84 | 8.42 | 8.50 | +0.85 | +12.16% | 70 | 2,148 | 15.38% |
| QQQ240705C00474000 | 2024-06-14 3:51PM EDT | 2024-07-05 | 9.70 | 9.75 | 9.89 | +0.80 | +8.99% | 269 | 168 | 15.71% |
| QQQ240712C00474000 | 2024-06-14 3:14PM EDT | 2024-07-12 | 11.04 | 11.35 | 11.53 | +0.94 | +9.31% | 9 | 3,898 | 16.80% |
| QQQ240726C00474000 | 2024-06-14 2:53PM EDT | 2024-07-26 | 13.55 | 13.90 | 14.09 | +1.05 | +8.40% | 8 | 176 | 17.74% |
| QQQ240802C00474000 | 2024-06-13 12:49PM EDT | 2024-08-02 | 12.59 | 15.26 | 15.49 | 0.00 | - | 14 | 14 | 18.46% |
| QQQ250331C00474000 | 2024-06-12 3:01PM EDT | 2025-03-31 | 41.23 | 43.94 | 44.49 | 0.00 | - | - | 115 | 24.77% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617P00474000 | 2024-06-14 4:14PM EDT | 2024-06-17 | 0.30 | 0.29 | 0.30 | -0.46 | -60.53% | 13,014 | 1,282 | 13.06% |
| QQQ240618P00474000 | 2024-06-14 4:14PM EDT | 2024-06-18 | 0.66 | 0.65 | 0.67 | -0.50 | -43.10% | 3,527 | 858 | 14.11% |
| QQQ240620P00474000 | 2024-06-14 4:11PM EDT | 2024-06-20 | 1.11 | 1.09 | 1.12 | -0.46 | -29.30% | 1,867 | 1,457 | 13.64% |
| QQQ240621P00474000 | 2024-06-14 4:14PM EDT | 2024-06-21 | 1.43 | 1.42 | 1.45 | -0.45 | -23.94% | 4,378 | 2,793 | 14.11% |
| QQQ240624P00474000 | 2024-06-14 4:06PM EDT | 2024-06-24 | 1.89 | 1.88 | 1.92 | -0.47 | -19.92% | 461 | 302 | 13.37% |
| QQQ240625P00474000 | 2024-06-14 4:01PM EDT | 2024-06-25 | 2.13 | 2.18 | 2.21 | -0.70 | -24.73% | 78 | 47 | 13.72% |
| QQQ240626P00474000 | 2024-06-14 3:52PM EDT | 2024-06-26 | 2.65 | 2.46 | 2.50 | -0.50 | -15.87% | 345 | 187 | 14.06% |
| QQQ240627P00474000 | 2024-06-14 4:01PM EDT | 2024-06-27 | 2.70 | 2.73 | 2.78 | -0.55 | -16.92% | 119 | 15 | 14.36% |
| QQQ240628P00474000 | 2024-06-14 4:14PM EDT | 2024-06-28 | 3.09 | 3.06 | 3.10 | -0.40 | -11.46% | 1,584 | 2,132 | 14.76% |
| QQQ240705P00474000 | 2024-06-14 3:59PM EDT | 2024-07-05 | 3.93 | 3.94 | 4.00 | -0.34 | -7.96% | 101 | 253 | 14.06% |
| QQQ240712P00474000 | 2024-06-14 3:21PM EDT | 2024-07-12 | 5.17 | 5.02 | 5.08 | -0.24 | -4.44% | 522 | 386 | 14.29% |
| QQQ240726P00474000 | 2024-06-14 3:10PM EDT | 2024-07-26 | 6.85 | 6.58 | 6.69 | -0.10 | -1.44% | 58 | 215 | 14.21% |
| QQQ250331P00474000 | 2024-06-12 10:38AM EDT | 2025-03-31 | 23.88 | 22.92 | 23.39 | 0.00 | - | - | 1 | 15.33% |
© 2024 Yahoo. All rights reserved.