Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:477.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617C00477000 | 2024-06-14 4:14PM EDT | 2024-06-17 | 3.00 | 2.97 | 3.05 | +0.76 | +33.93% | 21,012 | 1,895 | 12.33% |
| QQQ240618C00477000 | 2024-06-14 4:11PM EDT | 2024-06-18 | 3.65 | 3.63 | 3.70 | +0.90 | +32.73% | 5,698 | 844 | 14.17% |
| QQQ240620C00477000 | 2024-06-14 4:12PM EDT | 2024-06-20 | 4.28 | 4.20 | 4.32 | +0.96 | +28.92% | 2,126 | 957 | 13.90% |
| QQQ240621C00477000 | 2024-06-14 4:14PM EDT | 2024-06-21 | 4.86 | 4.82 | 4.89 | +1.03 | +26.89% | 5,152 | 3,797 | 15.09% |
| QQQ240624C00477000 | 2024-06-14 4:14PM EDT | 2024-06-24 | 5.07 | 4.94 | 5.16 | +1.27 | +33.42% | 287 | 171 | 13.25% |
| QQQ240625C00477000 | 2024-06-14 4:05PM EDT | 2024-06-25 | 5.20 | 5.22 | 5.44 | +1.02 | +24.40% | 168 | 82 | 13.48% |
| QQQ240626C00477000 | 2024-06-14 4:12PM EDT | 2024-06-26 | 5.60 | 5.54 | 5.72 | +1.19 | +26.98% | 113 | 59 | 13.72% |
| QQQ240627C00477000 | 2024-06-14 10:24AM EDT | 2024-06-27 | 4.87 | 5.88 | 6.04 | +0.07 | +1.46% | 24 | 116 | 14.07% |
| QQQ240628C00477000 | 2024-06-14 4:03PM EDT | 2024-06-28 | 6.40 | 6.41 | 6.49 | +1.00 | +18.52% | 822 | 3,579 | 14.79% |
| QQQ240705C00477000 | 2024-06-14 4:09PM EDT | 2024-07-05 | 7.84 | 7.83 | 7.92 | +1.02 | +14.96% | 325 | 159 | 15.16% |
| QQQ240712C00477000 | 2024-06-14 3:54PM EDT | 2024-07-12 | 8.90 | 9.40 | 9.56 | +0.62 | +7.49% | 272 | 204 | 16.23% |
| QQQ240726C00477000 | 2024-06-14 4:01PM EDT | 2024-07-26 | 11.97 | 11.97 | 12.14 | +1.14 | +10.53% | 50 | 36 | 17.22% |
| QQQ240802C00477000 | 2024-06-14 3:20PM EDT | 2024-08-02 | 13.13 | 13.33 | 13.56 | +1.19 | +9.97% | 7 | 2 | 17.98% |
| QQQ250331C00477000 | 2024-05-23 9:57AM EDT | 2025-03-31 | 29.64 | 42.06 | 42.60 | 0.00 | - | - | 1 | 24.49% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617P00477000 | 2024-06-14 4:14PM EDT | 2024-06-17 | 0.77 | 0.77 | 0.78 | -0.96 | -55.49% | 44,711 | 1,083 | 11.67% |
| QQQ240618P00477000 | 2024-06-14 4:14PM EDT | 2024-06-18 | 1.31 | 1.29 | 1.30 | -0.88 | -40.18% | 6,227 | 761 | 12.87% |
| QQQ240620P00477000 | 2024-06-14 4:09PM EDT | 2024-06-20 | 1.84 | 1.83 | 1.86 | -0.70 | -27.56% | 4,912 | 472 | 12.64% |
| QQQ240621P00477000 | 2024-06-14 4:13PM EDT | 2024-06-21 | 2.20 | 2.21 | 2.22 | -0.73 | -24.91% | 8,255 | 1,303 | 13.07% |
| QQQ240624P00477000 | 2024-06-14 3:58PM EDT | 2024-06-24 | 2.91 | 2.80 | 2.85 | -0.84 | -22.40% | 1,402 | 124 | 12.84% |
| QQQ240625P00477000 | 2024-06-14 3:52PM EDT | 2024-06-25 | 3.24 | 3.13 | 3.14 | -0.92 | -22.12% | 216 | 146 | 13.12% |
| QQQ240626P00477000 | 2024-06-14 3:29PM EDT | 2024-06-26 | 3.58 | 3.44 | 3.49 | -0.73 | -16.94% | 238 | 83 | 13.59% |
| QQQ240627P00477000 | 2024-06-14 4:14PM EDT | 2024-06-27 | 3.73 | 3.73 | 3.78 | -0.92 | -19.78% | 386 | 42 | 13.87% |
| QQQ240628P00477000 | 2024-06-14 4:14PM EDT | 2024-06-28 | 4.09 | 4.07 | 4.10 | -0.66 | -13.89% | 1,806 | 776 | 14.23% |
| QQQ240705P00477000 | 2024-06-14 3:08PM EDT | 2024-07-05 | 5.26 | 4.99 | 5.06 | -0.13 | -2.41% | 417 | 45 | 13.65% |
| QQQ240712P00477000 | 2024-06-14 3:59PM EDT | 2024-07-12 | 6.10 | 6.10 | 6.16 | -0.52 | -7.85% | 358 | 94 | 13.89% |
| QQQ240726P00477000 | 2024-06-14 3:43PM EDT | 2024-07-26 | 7.99 | 7.67 | 7.78 | -0.18 | -2.20% | 205 | 59 | 13.82% |
| QQQ240802P00477000 | 2024-06-14 2:03PM EDT | 2024-08-02 | 9.00 | 8.54 | 8.72 | -0.50 | -5.26% | 26 | 10 | 14.14% |
| QQQ250331P00477000 | 2024-06-14 10:01AM EDT | 2025-03-31 | 24.87 | 24.03 | 24.50 | +0.07 | +0.28% | 2 | 2 | 15.09% |
© 2024 Yahoo. All rights reserved.