Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:484.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617C00484000 | 2024-06-14 4:14PM EDT | 2024-06-17 | 0.16 | 0.15 | 0.16 | -0.05 | -23.81% | 6,026 | 1,099 | 10.25% |
| QQQ240618C00484000 | 2024-06-14 4:08PM EDT | 2024-06-18 | 0.51 | 0.51 | 0.53 | +0.11 | +27.50% | 873 | 368 | 12.18% |
| QQQ240620C00484000 | 2024-06-14 4:13PM EDT | 2024-06-20 | 0.99 | 0.97 | 0.99 | +0.18 | +22.22% | 282 | 2,460 | 12.23% |
| QQQ240621C00484000 | 2024-06-14 4:13PM EDT | 2024-06-21 | 1.42 | 1.39 | 1.41 | +0.27 | +23.48% | 1,651 | 3,174 | 13.26% |
| QQQ240624C00484000 | 2024-06-14 4:13PM EDT | 2024-06-24 | 1.63 | 1.59 | 1.63 | +0.29 | +21.64% | 121 | 41 | 11.68% |
| QQQ240625C00484000 | 2024-06-14 4:13PM EDT | 2024-06-25 | 1.90 | 1.86 | 1.89 | +0.50 | +35.71% | 57 | 200 | 12.02% |
| QQQ240626C00484000 | 2024-06-14 4:14PM EDT | 2024-06-26 | 2.20 | 2.16 | 2.20 | +0.48 | +27.91% | 84 | 2 | 12.51% |
| QQQ240627C00484000 | 2024-06-14 2:09PM EDT | 2024-06-27 | 2.42 | 2.45 | 2.50 | +0.49 | +25.39% | 50 | 12 | 12.92% |
| QQQ240628C00484000 | 2024-06-14 4:14PM EDT | 2024-06-28 | 2.92 | 2.90 | 2.93 | +0.62 | +26.96% | 445 | 855 | 13.70% |
| QQQ240705C00484000 | 2024-06-14 4:04PM EDT | 2024-07-05 | 4.16 | 4.15 | 4.21 | +0.80 | +23.81% | 221 | 72 | 14.06% |
| QQQ240712C00484000 | 2024-06-14 4:07PM EDT | 2024-07-12 | 5.67 | 5.67 | 5.72 | +1.09 | +23.80% | 10 | 14 | 15.10% |
| QQQ240726C00484000 | 2024-06-14 3:53PM EDT | 2024-07-26 | 7.66 | 8.07 | 8.15 | +1.08 | +16.41% | 28 | 7 | 16.11% |
| QQQ240802C00484000 | 2024-06-14 4:01PM EDT | 2024-08-02 | 9.41 | 9.43 | 9.52 | +1.09 | +13.10% | 3 | 1 | 16.89% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617P00484000 | 2024-06-14 4:13PM EDT | 2024-06-17 | 4.92 | 4.86 | 4.99 | -1.35 | -21.53% | 73 | 6 | 10.57% |
| QQQ240618P00484000 | 2024-06-14 4:10PM EDT | 2024-06-18 | 5.21 | 5.13 | 5.25 | -1.22 | -18.97% | 36 | 6 | 11.38% |
| QQQ240620P00484000 | 2024-06-14 3:12PM EDT | 2024-06-20 | 5.67 | 5.44 | 5.71 | -1.60 | -22.01% | 5 | 8 | 11.72% |
| QQQ240621P00484000 | 2024-06-14 4:00PM EDT | 2024-06-21 | 5.76 | 5.74 | 5.93 | -2.61 | -31.18% | 64 | 19 | 11.84% |
| QQQ240624P00484000 | 2024-06-14 4:04PM EDT | 2024-06-24 | 6.45 | 6.45 | 6.70 | -2.55 | -28.33% | 15 | 25 | 12.68% |
| QQQ240625P00484000 | 2024-06-13 10:14AM EDT | 2024-06-25 | 7.30 | 6.73 | 6.98 | -1.47 | -16.76% | 1 | 5 | 13.01% |
| QQQ240628P00484000 | 2024-06-14 3:58PM EDT | 2024-06-28 | 7.89 | 7.58 | 7.69 | -1.74 | -18.07% | 101 | 20 | 13.56% |
| QQQ240705P00484000 | 2024-06-14 2:58PM EDT | 2024-07-05 | 8.83 | 8.38 | 8.53 | -0.95 | -9.71% | 156 | 2 | 12.93% |
| QQQ240712P00484000 | 2024-06-14 1:52PM EDT | 2024-07-12 | 9.78 | 9.34 | 9.55 | -0.80 | -7.56% | 10 | 10 | 13.17% |
| QQQ250331P00484000 | 2024-04-29 3:24PM EDT | 2025-03-31 | 55.82 | 37.31 | 37.92 | 0.00 | - | - | 2 | 20.79% |
© 2024 Yahoo. All rights reserved.