Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:478.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617C00478000 | 2024-06-14 4:14PM EDT | 2024-06-17 | 2.32 | 2.28 | 2.33 | +0.64 | +38.10% | 37,088 | 3,049 | 11.79% |
| QQQ240618C00478000 | 2024-06-14 4:12PM EDT | 2024-06-18 | 2.97 | 2.97 | 3.01 | +0.72 | +32.00% | 5,618 | 766 | 13.67% |
| QQQ240620C00478000 | 2024-06-14 4:05PM EDT | 2024-06-20 | 3.59 | 3.56 | 3.66 | +0.85 | +31.02% | 1,834 | 544 | 13.55% |
| QQQ240621C00478000 | 2024-06-14 4:13PM EDT | 2024-06-21 | 4.24 | 4.19 | 4.24 | +1.00 | +30.86% | 7,115 | 5,740 | 14.76% |
| QQQ240624C00478000 | 2024-06-14 4:00PM EDT | 2024-06-24 | 4.27 | 4.35 | 4.48 | +0.86 | +25.22% | 1,215 | 231 | 12.86% |
| QQQ240625C00478000 | 2024-06-14 4:04PM EDT | 2024-06-25 | 4.65 | 4.60 | 4.77 | +1.10 | +30.99% | 224 | 198 | 13.12% |
| QQQ240626C00478000 | 2024-06-14 4:00PM EDT | 2024-06-26 | 4.90 | 4.92 | 5.11 | +0.91 | +22.81% | 225 | 16 | 13.54% |
| QQQ240627C00478000 | 2024-06-14 3:59PM EDT | 2024-06-27 | 5.16 | 5.29 | 5.40 | +0.67 | +14.92% | 28 | 61 | 13.81% |
| QQQ240628C00478000 | 2024-06-14 4:10PM EDT | 2024-06-28 | 5.83 | 5.81 | 5.89 | +1.25 | +27.29% | 2,101 | 1,438 | 14.63% |
| QQQ240705C00478000 | 2024-06-14 3:58PM EDT | 2024-07-05 | 6.96 | 7.22 | 7.31 | +0.71 | +11.36% | 737 | 234 | 14.98% |
| QQQ240712C00478000 | 2024-06-14 4:13PM EDT | 2024-07-12 | 8.79 | 8.80 | 8.95 | +1.09 | +14.16% | 225 | 225 | 16.06% |
| QQQ240726C00478000 | 2024-06-14 4:01PM EDT | 2024-07-26 | 11.36 | 11.35 | 11.52 | +1.17 | +11.48% | 99 | 60 | 17.05% |
| QQQ240802C00478000 | 2024-06-14 3:59PM EDT | 2024-08-02 | 12.64 | 12.73 | 12.94 | +1.65 | +15.01% | 59 | 11 | 17.81% |
| QQQ250331C00478000 | 2024-06-14 1:32PM EDT | 2025-03-31 | 41.48 | 41.44 | 41.98 | +0.60 | +1.47% | 30 | 17 | 24.39% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617P00478000 | 2024-06-14 4:14PM EDT | 2024-06-17 | 1.06 | 1.06 | 1.07 | -1.20 | -53.10% | 35,481 | 1,102 | 11.28% |
| QQQ240618P00478000 | 2024-06-14 4:14PM EDT | 2024-06-18 | 1.61 | 1.61 | 1.63 | -0.89 | -35.60% | 4,676 | 2,307 | 12.56% |
| QQQ240620P00478000 | 2024-06-14 4:13PM EDT | 2024-06-20 | 2.17 | 2.17 | 2.21 | -1.13 | -34.24% | 3,377 | 1,187 | 12.37% |
| QQQ240621P00478000 | 2024-06-14 4:13PM EDT | 2024-06-21 | 2.56 | 2.57 | 2.60 | -0.75 | -22.66% | 9,224 | 576 | 12.90% |
| QQQ240624P00478000 | 2024-06-14 4:09PM EDT | 2024-06-24 | 3.26 | 3.19 | 3.24 | -0.54 | -14.21% | 1,161 | 466 | 12.70% |
| QQQ240625P00478000 | 2024-06-14 4:12PM EDT | 2024-06-25 | 3.55 | 3.52 | 3.56 | -0.99 | -21.81% | 166 | 130 | 13.06% |
| QQQ240626P00478000 | 2024-06-14 4:04PM EDT | 2024-06-26 | 3.84 | 3.84 | 3.89 | -2.01 | -34.36% | 196 | 121 | 13.46% |
| QQQ240627P00478000 | 2024-06-14 4:11PM EDT | 2024-06-27 | 4.16 | 4.12 | 4.18 | -0.67 | -13.87% | 880 | 67 | 13.73% |
| QQQ240628P00478000 | 2024-06-14 4:06PM EDT | 2024-06-28 | 4.47 | 4.47 | 4.53 | -0.53 | -10.60% | 5,586 | 401 | 14.17% |
| QQQ240705P00478000 | 2024-06-14 3:59PM EDT | 2024-07-05 | 5.36 | 5.43 | 5.46 | -0.52 | -8.84% | 527 | 57 | 13.51% |
| QQQ240712P00478000 | 2024-06-14 4:14PM EDT | 2024-07-12 | 6.54 | 6.50 | 6.57 | -0.78 | -10.66% | 539 | 101 | 13.77% |
| QQQ240726P00478000 | 2024-06-14 4:12PM EDT | 2024-07-26 | 8.15 | 8.06 | 8.18 | -0.45 | -5.23% | 264 | 48 | 13.70% |
| QQQ240802P00478000 | 2024-06-14 3:58PM EDT | 2024-08-02 | 9.18 | 8.93 | 9.12 | -0.73 | -7.37% | 208 | 1 | 14.02% |
© 2024 Yahoo. All rights reserved.