Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:475.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617C00475000 | 2024-06-14 4:14PM EDT | 2024-06-17 | 4.66 | 4.60 | 4.68 | +1.20 | +34.68% | 2,564 | 1,286 | 13.42% |
| QQQ240618C00475000 | 2024-06-14 4:13PM EDT | 2024-06-18 | 5.25 | 5.17 | 5.24 | +1.40 | +36.36% | 1,221 | 853 | 15.25% |
| QQQ240620C00475000 | 2024-06-14 3:58PM EDT | 2024-06-20 | 5.44 | 5.69 | 5.78 | +1.16 | +27.10% | 787 | 1,298 | 14.66% |
| QQQ240621C00475000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 6.21 | 6.26 | 6.33 | +1.16 | +22.97% | 3,756 | 48,948 | 15.90% |
| QQQ240624C00475000 | 2024-06-14 3:55PM EDT | 2024-06-24 | 5.81 | 6.31 | 6.57 | +0.47 | +8.80% | 330 | 185 | 13.86% |
| QQQ240625C00475000 | 2024-06-14 3:48PM EDT | 2024-06-25 | 6.14 | 6.56 | 6.81 | +0.67 | +12.25% | 8 | 238 | 13.97% |
| QQQ240626C00475000 | 2024-06-14 9:35AM EDT | 2024-06-26 | 5.74 | 6.86 | 7.10 | +0.02 | +0.35% | 8 | 21 | 14.26% |
| QQQ240627C00475000 | 2024-06-14 2:54PM EDT | 2024-06-27 | 6.96 | 7.18 | 7.42 | +1.09 | +18.57% | 8 | 8 | 14.63% |
| QQQ240628C00475000 | 2024-06-14 4:09PM EDT | 2024-06-28 | 7.73 | 7.72 | 7.80 | +1.43 | +22.70% | 1,315 | 14,403 | 15.17% |
| QQQ240705C00475000 | 2024-06-14 4:01PM EDT | 2024-07-05 | 8.94 | 9.06 | 9.21 | +1.20 | +15.50% | 154 | 8,854 | 15.52% |
| QQQ240712C00475000 | 2024-06-14 4:10PM EDT | 2024-07-12 | 10.75 | 10.68 | 10.85 | +1.20 | +12.57% | 72 | 6,770 | 16.60% |
| QQQ240719C00475000 | 2024-06-14 4:07PM EDT | 2024-07-19 | 12.00 | 11.96 | 12.01 | +1.41 | +13.31% | 2,429 | 31,978 | 16.82% |
| QQQ240726C00475000 | 2024-06-14 3:14PM EDT | 2024-07-26 | 12.94 | 13.24 | 13.42 | +1.34 | +11.55% | 24 | 1,375 | 17.56% |
| QQQ240802C00475000 | 2024-06-14 3:59PM EDT | 2024-08-02 | 14.44 | 14.59 | 14.83 | +1.43 | +10.99% | 47 | 23 | 18.29% |
| QQQ240816C00475000 | 2024-06-14 4:13PM EDT | 2024-08-16 | 16.95 | 16.89 | 16.99 | +1.72 | +11.29% | 269 | 12,559 | 18.87% |
| QQQ240920C00475000 | 2024-06-14 3:42PM EDT | 2024-09-20 | 22.00 | 22.11 | 22.25 | +1.27 | +6.13% | 95 | 23,057 | 20.47% |
| QQQ240930C00475000 | 2023-12-20 10:58AM EDT | 2024-09-30 | 7.61 | 0.00 | 0.00 | 0.00 | - | 172 | 83 | 0.00% |
| QQQ241018C00475000 | 2024-06-14 3:46PM EDT | 2024-10-18 | 24.89 | 25.39 | 25.61 | +0.91 | +3.79% | 258 | 728 | 21.06% |
| QQQ241115C00475000 | 2024-06-14 3:23PM EDT | 2024-11-15 | 29.60 | 29.75 | 30.00 | +1.21 | +4.26% | 41 | 1,480 | 22.62% |
| QQQ241220C00475000 | 2024-06-14 1:34PM EDT | 2024-12-20 | 33.72 | 33.88 | 34.19 | +1.16 | +3.56% | 94 | 8,807 | 23.48% |
| QQQ241231C00475000 | 2024-06-14 12:17PM EDT | 2024-12-31 | 33.60 | 34.42 | 34.76 | +0.70 | +2.13% | 2 | 105 | 23.23% |
| QQQ250117C00475000 | 2023-12-26 3:25PM EDT | 2025-01-17 | 13.92 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 0.00% |
| QQQ250321C00475000 | 2024-06-14 12:36PM EDT | 2025-03-21 | 42.62 | 42.85 | 43.42 | +1.49 | +3.62% | 8 | 1,753 | 24.85% |
| QQQ250331C00475000 | 2024-06-13 3:44PM EDT | 2025-03-31 | 41.75 | 43.31 | 43.86 | 0.00 | - | 35 | 115 | 24.68% |
| QQQ250620C00475000 | 2023-12-20 4:51PM EDT | 2025-06-20 | 20.57 | 0.00 | 0.00 | 0.00 | - | 2,030 | 2,093 | 0.00% |
| QQQ251219C00475000 | 2023-12-26 11:28AM EDT | 2025-12-19 | 31.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1,038 | 0.00% |
| QQQ260116C00475000 | 2023-12-14 3:59PM EDT | 2026-01-16 | 28.32 | 0.00 | 0.00 | 0.00 | - | 71 | 98 | 0.00% |
| QQQ260618C00475000 | 2023-12-18 11:01AM EDT | 2026-06-18 | 35.66 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617P00475000 | 2024-06-14 4:14PM EDT | 2024-06-17 | 0.41 | 0.40 | 0.42 | -0.60 | -59.41% | 23,448 | 3,372 | 12.67% |
| QQQ240618P00475000 | 2024-06-14 4:14PM EDT | 2024-06-18 | 0.84 | 0.82 | 0.84 | -0.58 | -40.85% | 7,117 | 3,220 | 13.72% |
| QQQ240620P00475000 | 2024-06-14 4:14PM EDT | 2024-06-20 | 1.32 | 1.29 | 1.32 | -0.53 | -28.65% | 2,170 | 1,986 | 13.26% |
| QQQ240621P00475000 | 2024-06-14 4:14PM EDT | 2024-06-21 | 1.65 | 1.64 | 1.66 | -0.55 | -25.00% | 18,079 | 6,419 | 13.71% |
| QQQ240624P00475000 | 2024-06-14 4:13PM EDT | 2024-06-24 | 2.16 | 2.15 | 2.19 | -0.56 | -20.59% | 1,006 | 369 | 13.17% |
| QQQ240625P00475000 | 2024-06-14 4:11PM EDT | 2024-06-25 | 2.47 | 2.46 | 2.49 | -0.50 | -16.84% | 299 | 488 | 13.53% |
| QQQ240626P00475000 | 2024-06-14 4:06PM EDT | 2024-06-26 | 2.74 | 2.75 | 2.79 | -0.63 | -18.69% | 1,125 | 1,036 | 13.87% |
| QQQ240627P00475000 | 2024-06-14 3:13PM EDT | 2024-06-27 | 3.19 | 3.03 | 3.08 | -0.68 | -17.57% | 221 | 72 | 14.18% |
| QQQ240628P00475000 | 2024-06-14 4:14PM EDT | 2024-06-28 | 3.40 | 3.37 | 3.41 | -0.52 | -13.27% | 4,576 | 2,522 | 14.59% |
| QQQ240705P00475000 | 2024-06-14 4:14PM EDT | 2024-07-05 | 4.30 | 4.27 | 4.32 | -0.45 | -9.47% | 399 | 988 | 13.90% |
| QQQ240712P00475000 | 2024-06-14 3:59PM EDT | 2024-07-12 | 5.32 | 5.36 | 5.42 | -0.40 | -6.99% | 615 | 405 | 14.15% |
| QQQ240719P00475000 | 2024-06-14 4:13PM EDT | 2024-07-19 | 6.18 | 6.15 | 6.21 | -0.37 | -5.65% | 8,905 | 13,702 | 14.01% |
| QQQ240726P00475000 | 2024-06-14 3:48PM EDT | 2024-07-26 | 7.19 | 6.92 | 7.04 | -0.16 | -2.18% | 139 | 533 | 14.08% |
| QQQ240802P00475000 | 2024-06-14 2:17PM EDT | 2024-08-02 | 7.98 | 7.79 | 7.96 | -0.11 | -1.36% | 238 | 66 | 14.37% |
| QQQ240816P00475000 | 2024-06-14 4:14PM EDT | 2024-08-16 | 9.24 | 9.18 | 9.24 | -0.25 | -2.63% | 3,537 | 1,033 | 14.30% |
| QQQ240920P00475000 | 2024-06-14 4:03PM EDT | 2024-09-20 | 12.04 | 12.03 | 12.10 | -0.42 | -3.37% | 1,329 | 1,475 | 14.37% |
| QQQ240930P00475000 | 2023-11-01 3:53PM EDT | 2024-09-30 | 117.83 | 84.36 | 85.45 | 0.00 | - | - | 0 | 85.16% |
| QQQ241018P00475000 | 2024-06-14 3:56PM EDT | 2024-10-18 | 14.30 | 14.12 | 14.23 | +0.07 | +0.49% | 795 | 382 | 14.59% |
| QQQ241115P00475000 | 2024-06-14 3:24PM EDT | 2024-11-15 | 16.75 | 16.62 | 16.79 | -0.15 | -0.89% | 347 | 504 | 15.28% |
| QQQ241220P00475000 | 2024-06-14 4:02PM EDT | 2024-12-20 | 18.68 | 18.57 | 18.84 | -0.32 | -1.68% | 162 | 3,769 | 15.29% |
| QQQ241231P00475000 | 2024-06-14 4:07PM EDT | 2024-12-31 | 19.20 | 19.08 | 19.37 | -0.25 | -1.29% | 29 | 56 | 15.24% |
| QQQ250117P00475000 | 2023-12-26 12:03PM EDT | 2025-01-17 | 65.41 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.39% |
| QQQ250321P00475000 | 2024-06-14 3:04PM EDT | 2025-03-21 | 23.10 | 23.10 | 23.36 | -0.18 | -0.77% | 78 | 160 | 15.29% |
| QQQ250331P00475000 | 2024-06-12 3:53PM EDT | 2025-03-31 | 24.50 | 23.29 | 23.75 | 0.00 | - | 4 | 16 | 15.25% |
| QQQ250620P00475000 | 2023-12-14 10:47AM EDT | 2025-06-20 | 68.22 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.20% |
| QQQ251219P00475000 | 2023-11-06 10:34AM EDT | 2025-12-19 | 106.24 | 88.13 | 92.00 | 0.00 | - | 1 | 1 | 40.63% |
| QQQ260116P00475000 | 2023-12-26 11:07AM EDT | 2026-01-16 | 71.00 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.20% |
© 2024 Yahoo. All rights reserved.