Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:476.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617C00476000 | 2024-06-14 4:12PM EDT | 2024-06-17 | 3.79 | 3.75 | 3.84 | +0.93 | +32.52% | 8,302 | 1,348 | 12.88% |
| QQQ240618C00476000 | 2024-06-14 4:02PM EDT | 2024-06-18 | 4.34 | 4.36 | 4.44 | +1.00 | +29.94% | 1,578 | 668 | 14.65% |
| QQQ240620C00476000 | 2024-06-14 4:14PM EDT | 2024-06-20 | 4.93 | 4.91 | 5.03 | +0.93 | +23.25% | 253 | 475 | 14.28% |
| QQQ240621C00476000 | 2024-06-14 4:12PM EDT | 2024-06-21 | 5.54 | 5.52 | 5.59 | +1.14 | +25.91% | 1,609 | 8,808 | 15.49% |
| QQQ240624C00476000 | 2024-06-14 4:14PM EDT | 2024-06-24 | 5.75 | 5.60 | 5.84 | +1.37 | +31.28% | 143 | 200 | 13.52% |
| QQQ240625C00476000 | 2024-06-14 3:48PM EDT | 2024-06-25 | 5.47 | 5.87 | 6.11 | +0.82 | +17.63% | 269 | 232 | 13.73% |
| QQQ240626C00476000 | 2024-06-14 4:08PM EDT | 2024-06-26 | 6.28 | 6.17 | 6.40 | +1.21 | +23.87% | 12 | 58 | 14.00% |
| QQQ240627C00476000 | 2024-06-14 1:32PM EDT | 2024-06-27 | 6.30 | 6.51 | 6.73 | +1.01 | +19.09% | 7 | 62 | 14.39% |
| QQQ240628C00476000 | 2024-06-14 4:04PM EDT | 2024-06-28 | 7.04 | 7.05 | 7.13 | +1.32 | +23.08% | 320 | 4,103 | 14.97% |
| QQQ240705C00476000 | 2024-06-14 1:53PM EDT | 2024-07-05 | 8.17 | 8.40 | 8.55 | +0.97 | +13.47% | 106 | 370 | 15.33% |
| QQQ240712C00476000 | 2024-06-14 4:13PM EDT | 2024-07-12 | 10.10 | 10.03 | 10.19 | +1.13 | +12.60% | 157 | 864 | 16.40% |
| QQQ240726C00476000 | 2024-06-14 2:32PM EDT | 2024-07-26 | 12.15 | 12.60 | 12.77 | +0.70 | +6.11% | 36 | 484 | 17.38% |
| QQQ240802C00476000 | 2024-06-14 2:23PM EDT | 2024-08-02 | 13.62 | 13.95 | 14.18 | +1.35 | +11.00% | 4 | 5 | 18.12% |
| QQQ250331C00476000 | 2024-04-10 11:03AM EDT | 2025-03-31 | 25.92 | 22.93 | 23.50 | 0.00 | - | - | 4 | 12.89% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617P00476000 | 2024-06-14 4:14PM EDT | 2024-06-17 | 0.56 | 0.56 | 0.57 | -0.80 | -58.82% | 18,684 | 915 | 12.15% |
| QQQ240618P00476000 | 2024-06-14 4:14PM EDT | 2024-06-18 | 1.02 | 1.03 | 1.05 | -0.77 | -43.02% | 6,122 | 1,155 | 13.33% |
| QQQ240620P00476000 | 2024-06-14 4:14PM EDT | 2024-06-20 | 1.53 | 1.54 | 1.57 | -0.70 | -31.39% | 1,872 | 433 | 12.95% |
| QQQ240621P00476000 | 2024-06-14 4:12PM EDT | 2024-06-21 | 1.94 | 1.90 | 1.92 | -0.61 | -23.92% | 15,380 | 6,774 | 13.39% |
| QQQ240624P00476000 | 2024-06-14 4:08PM EDT | 2024-06-24 | 2.49 | 2.46 | 2.49 | -0.86 | -25.67% | 640 | 598 | 12.96% |
| QQQ240625P00476000 | 2024-06-14 4:09PM EDT | 2024-06-25 | 2.80 | 2.78 | 2.81 | -0.50 | -15.15% | 559 | 209 | 13.37% |
| QQQ240626P00476000 | 2024-06-14 1:42PM EDT | 2024-06-26 | 3.40 | 3.08 | 3.12 | -0.32 | -8.60% | 75 | 105 | 13.72% |
| QQQ240627P00476000 | 2024-06-14 3:41PM EDT | 2024-06-27 | 3.53 | 3.36 | 3.41 | -0.50 | -12.41% | 144 | 105 | 14.01% |
| QQQ240628P00476000 | 2024-06-14 4:05PM EDT | 2024-06-28 | 3.73 | 3.71 | 3.75 | -0.55 | -12.85% | 836 | 463 | 14.44% |
| QQQ240705P00476000 | 2024-06-14 1:32PM EDT | 2024-07-05 | 4.79 | 4.62 | 4.68 | -0.60 | -11.13% | 81 | 296 | 13.78% |
| QQQ240712P00476000 | 2024-06-14 3:25PM EDT | 2024-07-12 | 5.70 | 5.72 | 5.78 | -0.49 | -7.92% | 150 | 366 | 14.02% |
| QQQ240726P00476000 | 2024-06-14 3:41PM EDT | 2024-07-26 | 7.49 | 7.29 | 7.40 | -0.16 | -2.09% | 199 | 193 | 13.95% |
| QQQ240802P00476000 | 2024-06-14 4:05PM EDT | 2024-08-02 | 8.25 | 8.21 | 8.33 | -0.76 | -8.44% | 13 | 12 | 14.25% |
| QQQ250331P00476000 | 2024-06-11 11:03AM EDT | 2025-03-31 | 29.12 | 23.66 | 24.13 | 0.00 | - | - | 2 | 15.18% |
© 2024 Yahoo. All rights reserved.