Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617C00490000 | 2024-06-14 4:08PM EDT | 2024-06-17 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1,300 | 167 | 14.16% |
| QQQ240618C00490000 | 2024-06-14 4:07PM EDT | 2024-06-18 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 633 | 100 | 13.48% |
| QQQ240620C00490000 | 2024-06-14 3:51PM EDT | 2024-06-20 | 0.17 | 0.20 | 0.21 | -0.02 | -10.53% | 27 | 108 | 12.70% |
| QQQ240621C00490000 | 2024-06-14 4:13PM EDT | 2024-06-21 | 0.37 | 0.36 | 0.37 | +0.10 | +37.04% | 4,169 | 17,969 | 13.31% |
| QQQ240624C00490000 | 2024-06-14 4:08PM EDT | 2024-06-24 | 0.46 | 0.46 | 0.48 | +0.10 | +27.78% | 93 | 344 | 11.67% |
| QQQ240625C00490000 | 2024-06-14 4:08PM EDT | 2024-06-25 | 0.61 | 0.60 | 0.61 | +0.17 | +38.64% | 55 | 411 | 11.88% |
| QQQ240626C00490000 | 2024-06-14 3:49PM EDT | 2024-06-26 | 0.66 | 0.76 | 0.79 | +0.03 | +4.76% | 42 | 105 | 12.29% |
| QQQ240627C00490000 | 2024-06-14 3:40PM EDT | 2024-06-27 | 0.84 | 0.93 | 0.96 | +0.06 | +7.69% | 16 | 324 | 12.57% |
| QQQ240628C00490000 | 2024-06-14 4:07PM EDT | 2024-06-28 | 1.20 | 1.21 | 1.23 | +0.23 | +23.71% | 989 | 24,529 | 13.23% |
| QQQ240705C00490000 | 2024-06-14 4:12PM EDT | 2024-07-05 | 2.13 | 2.12 | 2.16 | +0.47 | +28.31% | 273 | 5,391 | 13.48% |
| QQQ240712C00490000 | 2024-06-14 4:07PM EDT | 2024-07-12 | 3.32 | 3.34 | 3.39 | +0.65 | +24.34% | 1,234 | 1,028 | 14.46% |
| QQQ240719C00490000 | 2024-06-14 4:13PM EDT | 2024-07-19 | 4.41 | 4.40 | 4.43 | +0.56 | +14.55% | 12,871 | 22,221 | 14.91% |
| QQQ240726C00490000 | 2024-06-14 4:07PM EDT | 2024-07-26 | 5.49 | 5.42 | 5.53 | +0.96 | +21.19% | 95 | 335 | 15.46% |
| QQQ240802C00490000 | 2024-06-14 3:53PM EDT | 2024-08-02 | 6.33 | 6.68 | 6.76 | +0.65 | +11.44% | 52 | 9 | 16.20% |
| QQQ240816C00490000 | 2024-06-14 4:10PM EDT | 2024-08-16 | 8.73 | 8.71 | 8.76 | +1.03 | +13.38% | 460 | 5,368 | 16.92% |
| QQQ240920C00490000 | 2024-06-14 4:11PM EDT | 2024-09-20 | 13.58 | 13.57 | 13.65 | +1.02 | +8.12% | 384 | 7,840 | 18.62% |
| QQQ240930C00490000 | 2024-06-14 3:31PM EDT | 2024-09-30 | 14.07 | 14.31 | 14.46 | +1.13 | +8.73% | 54 | 139 | 18.52% |
| QQQ241018C00490000 | 2024-06-14 3:25PM EDT | 2024-10-18 | 16.62 | 16.78 | 16.94 | +0.98 | +6.27% | 58 | 995 | 19.38% |
| QQQ241115C00490000 | 2024-06-14 2:50PM EDT | 2024-11-15 | 20.70 | 21.01 | 21.24 | +1.23 | +6.32% | 8 | 784 | 21.02% |
| QQQ241220C00490000 | 2024-06-14 3:56PM EDT | 2024-12-20 | 24.84 | 24.96 | 25.29 | +1.36 | +5.79% | 76 | 5,101 | 21.92% |
| QQQ241231C00490000 | 2024-06-14 3:12PM EDT | 2024-12-31 | 25.46 | 25.57 | 25.89 | +1.18 | +4.86% | 7 | 307 | 21.73% |
| QQQ250117C00490000 | 2024-06-14 3:13PM EDT | 2025-01-17 | 27.28 | 27.50 | 27.81 | +1.37 | +5.29% | 35 | 10,066 | 22.16% |
| QQQ250321C00490000 | 2024-06-14 2:25PM EDT | 2025-03-21 | 33.86 | 33.89 | 34.42 | +1.35 | +4.15% | 22 | 1,214 | 23.46% |
| QQQ250331C00490000 | 2024-06-14 1:38PM EDT | 2025-03-31 | 34.36 | 34.37 | 34.90 | +1.89 | +5.82% | 20 | 171 | 23.33% |
| QQQ250620C00490000 | 2024-06-14 4:00PM EDT | 2025-06-20 | 42.10 | 41.32 | 43.40 | +1.56 | +3.85% | 11 | 227 | 25.03% |
| QQQ251219C00490000 | 2024-06-14 1:58PM EDT | 2025-12-19 | 56.10 | 55.68 | 57.98 | +2.42 | +4.51% | 7 | 2,546 | 26.71% |
| QQQ260116C00490000 | 2024-06-11 9:46AM EDT | 2026-01-16 | 48.97 | 56.00 | 60.78 | 0.00 | - | 1 | 47 | 27.22% |
| QQQ260618C00490000 | 2024-06-14 12:15PM EDT | 2026-06-18 | 68.09 | 67.00 | 71.42 | +0.34 | +0.50% | 5 | 8 | 28.17% |
| QQQ261218C00490000 | 2024-06-14 9:58AM EDT | 2026-12-18 | 79.04 | 78.00 | 82.71 | +8.72 | +12.40% | 3 | 31 | 28.97% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617P00490000 | 2024-06-14 3:31PM EDT | 2024-06-17 | 11.40 | 10.76 | 10.91 | -1.10 | -8.80% | 40 | 9 | 17.24% |
| QQQ240618P00490000 | 2024-06-14 4:05PM EDT | 2024-06-18 | 10.85 | 10.76 | 10.91 | -5.55 | -33.84% | 670 | 0 | 14.06% |
| QQQ240620P00490000 | 2024-06-14 3:26PM EDT | 2024-06-20 | 11.31 | 10.73 | 11.08 | -3.30 | -22.59% | 3 | 17 | 13.48% |
| QQQ240621P00490000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 11.33 | 10.79 | 11.12 | -2.52 | -18.19% | 165 | 33 | 12.72% |
| QQQ240624P00490000 | 2024-06-14 1:25PM EDT | 2024-06-24 | 12.21 | 11.30 | 11.63 | -0.49 | -3.86% | 9 | 1 | 13.77% |
| QQQ240626P00490000 | 2024-06-14 12:42PM EDT | 2024-06-26 | 13.12 | 11.60 | 11.92 | -2.59 | -16.49% | 1 | 18 | 13.85% |
| QQQ240628P00490000 | 2024-06-14 11:55AM EDT | 2024-06-28 | 13.85 | 11.91 | 12.21 | -0.27 | -1.91% | 194 | 21 | 13.92% |
| QQQ240705P00490000 | 2024-06-14 4:11PM EDT | 2024-07-05 | 12.62 | 12.45 | 12.72 | -1.24 | -8.95% | 181 | 98 | 12.77% |
| QQQ240712P00490000 | 2024-06-14 4:05PM EDT | 2024-07-12 | 13.31 | 13.18 | 13.44 | -1.34 | -9.15% | 221 | 36 | 12.73% |
| QQQ240719P00490000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 13.80 | 13.81 | 13.98 | -0.91 | -6.19% | 112 | 390 | 12.46% |
| QQQ240726P00490000 | 2024-06-14 1:49PM EDT | 2024-07-26 | 14.95 | 14.37 | 14.63 | -0.85 | -5.38% | 2 | 14 | 12.52% |
| QQQ240816P00490000 | 2024-06-14 3:36PM EDT | 2024-08-16 | 16.32 | 16.18 | 16.42 | -0.56 | -3.32% | 111 | 326 | 12.70% |
| QQQ240920P00490000 | 2024-06-14 1:44PM EDT | 2024-09-20 | 19.21 | 18.71 | 18.88 | -0.59 | -2.98% | 103 | 726 | 12.81% |
| QQQ240930P00490000 | 2024-06-13 9:38AM EDT | 2024-09-30 | 20.15 | 19.33 | 19.58 | +0.72 | +3.71% | 1 | 28 | 12.90% |
| QQQ241018P00490000 | 2024-06-14 12:20PM EDT | 2024-10-18 | 21.50 | 20.67 | 20.82 | -0.29 | -1.33% | 29 | 105 | 13.09% |
| QQQ241115P00490000 | 2024-06-14 2:01PM EDT | 2024-11-15 | 23.54 | 22.99 | 23.22 | -0.41 | -1.71% | 1 | 424 | 13.82% |
| QQQ241220P00490000 | 2024-06-14 11:18AM EDT | 2024-12-20 | 25.95 | 24.84 | 25.16 | -0.63 | -2.37% | 1 | 142 | 13.91% |
| QQQ241231P00490000 | 2024-06-13 10:20AM EDT | 2024-12-31 | 26.50 | 25.33 | 25.65 | 0.00 | - | 2 | 36 | 13.87% |
| QQQ250117P00490000 | 2024-06-14 3:27PM EDT | 2025-01-17 | 26.58 | 26.24 | 26.55 | -1.12 | -4.04% | 6 | 365 | 13.94% |
| QQQ250321P00490000 | 2024-06-13 12:24PM EDT | 2025-03-21 | 30.78 | 28.99 | 29.53 | 0.00 | - | 34 | 75 | 14.06% |
| QQQ250331P00490000 | 2024-05-03 3:50PM EDT | 2025-03-31 | 56.84 | 43.56 | 44.54 | 0.00 | - | 3 | 4 | 22.66% |
| QQQ250620P00490000 | 2024-06-14 10:58AM EDT | 2025-06-20 | 34.10 | 31.95 | 34.02 | -0.70 | -2.01% | 2 | 122 | 14.56% |
| QQQ251219P00490000 | 2024-06-13 10:07AM EDT | 2025-12-19 | 39.35 | 37.14 | 41.41 | 0.00 | - | 1 | 2 | 15.08% |
| QQQ260116P00490000 | 2024-02-05 12:58PM EDT | 2026-01-16 | 67.22 | 60.04 | 64.50 | 0.00 | - | 1 | 1 | 24.30% |
| QQQ260618P00490000 | 2023-11-27 3:12PM EDT | 2026-06-18 | 99.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ261218P00490000 | 2024-06-12 3:19PM EDT | 2026-12-18 | 48.63 | 46.00 | 51.00 | 0.00 | - | 5 | 16 | 14.88% |
© 2024 Yahoo. All rights reserved.