Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:505.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617C00505000 | 2024-06-14 4:07PM EDT | 2024-06-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 206 | 41 | 26.17% |
| QQQ240620C00505000 | 2024-06-13 9:38AM EDT | 2024-06-20 | 0.06 | 0.02 | 0.04 | 0.00 | - | 8 | 180 | 19.43% |
| QQQ240621C00505000 | 2024-06-14 4:01PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 54 | 1,750 | 18.26% |
| QQQ240624C00505000 | 2024-06-13 9:59AM EDT | 2024-06-24 | 0.07 | 0.05 | 0.11 | 0.00 | - | 2 | 6 | 16.70% |
| QQQ240625C00505000 | 2024-06-13 11:21AM EDT | 2024-06-25 | 0.09 | 0.07 | 0.09 | 0.00 | - | 221 | 221 | 15.38% |
| QQQ240628C00505000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 0.14 | 0.13 | 0.15 | 0.00 | - | 162 | 316 | 14.62% |
| QQQ240705C00505000 | 2024-06-14 4:13PM EDT | 2024-07-05 | 0.34 | 0.32 | 0.34 | +0.03 | +9.68% | 198 | 208 | 13.72% |
| QQQ240712C00505000 | 2024-06-14 3:34PM EDT | 2024-07-12 | 0.66 | 0.72 | 0.74 | +0.05 | +8.20% | 178 | 539 | 14.09% |
| QQQ240719C00505000 | 2024-06-14 4:12PM EDT | 2024-07-19 | 1.18 | 1.18 | 1.20 | +0.16 | +15.69% | 737 | 3,412 | 14.30% |
| QQQ240726C00505000 | 2024-06-14 4:06PM EDT | 2024-07-26 | 1.70 | 1.70 | 1.75 | +0.22 | +14.86% | 80 | 503 | 14.61% |
| QQQ240802C00505000 | 2024-06-14 3:35PM EDT | 2024-08-02 | 2.32 | 2.39 | 2.48 | +0.28 | +13.73% | 337 | 1 | 15.21% |
| QQQ240816C00505000 | 2024-06-14 4:07PM EDT | 2024-08-16 | 3.78 | 3.74 | 3.80 | +0.49 | +14.89% | 267 | 5,119 | 15.78% |
| QQQ240920C00505000 | 2024-06-14 3:54PM EDT | 2024-09-20 | 7.20 | 7.47 | 7.53 | +0.69 | +10.60% | 225 | 1,955 | 17.29% |
| QQQ241018C00505000 | 2024-06-14 3:21PM EDT | 2024-10-18 | 10.07 | 10.22 | 10.37 | +0.68 | +7.24% | 163 | 2,221 | 18.09% |
| QQQ241115C00505000 | 2024-06-14 3:34PM EDT | 2024-11-15 | 13.87 | 14.06 | 14.22 | +0.85 | +6.53% | 1,502 | 98 | 19.71% |
| QQQ241220C00505000 | 2024-06-14 3:59PM EDT | 2024-12-20 | 17.59 | 17.74 | 17.85 | +0.99 | +5.96% | 2 | 673 | 20.56% |
| QQQ241231C00505000 | 2024-06-14 3:56PM EDT | 2024-12-31 | 18.18 | 18.24 | 18.49 | +1.07 | +6.25% | 1 | 407 | 20.45% |
| QQQ250117C00505000 | 2023-12-26 2:22PM EDT | 2025-01-17 | 7.07 | 0.00 | 0.00 | 0.00 | - | 2 | 1,033 | 1.56% |
| QQQ250321C00505000 | 2024-06-14 2:37PM EDT | 2025-03-21 | 25.80 | 26.07 | 26.58 | +2.12 | +8.95% | 96 | 523 | 22.23% |
| QQQ250331C00505000 | 2024-06-12 10:18AM EDT | 2025-03-31 | 23.93 | 26.57 | 27.07 | 0.00 | - | 25 | 267 | 22.14% |
| QQQ250620C00505000 | 2023-12-20 2:56PM EDT | 2025-06-20 | 13.44 | 0.00 | 0.00 | 0.00 | - | 53 | 93 | 1.56% |
| QQQ251219C00505000 | 2023-12-20 11:26AM EDT | 2025-12-19 | 21.30 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 0.78% |
| QQQ260116C00505000 | 2023-12-15 11:10AM EDT | 2026-01-16 | 20.18 | 0.00 | 0.00 | 0.00 | - | 34 | 53 | 0.78% |
| QQQ260618C00505000 | 2023-11-03 1:23PM EDT | 2026-06-18 | 17.09 | 20.00 | 24.74 | 0.00 | - | 1 | 1 | 13.02% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00505000 | 2024-06-13 4:09PM EDT | 2024-06-21 | 27.83 | 25.67 | 26.02 | 0.00 | - | 3 | 0 | 22.85% |
| QQQ240628P00505000 | 2024-06-12 3:32PM EDT | 2024-06-28 | 32.00 | 25.98 | 26.30 | 0.00 | - | - | 0 | 18.43% |
| QQQ240712P00505000 | 2024-06-10 3:14PM EDT | 2024-07-12 | 40.06 | 26.14 | 26.48 | 0.00 | - | - | 0 | 13.77% |
| QQQ240719P00505000 | 2024-06-14 3:28PM EDT | 2024-07-19 | 26.84 | 26.25 | 26.59 | -4.95 | -15.57% | 2 | 2 | 12.75% |
| QQQ240726P00505000 | 2024-06-13 9:58AM EDT | 2024-07-26 | 27.84 | 26.40 | 26.74 | 0.00 | - | 9 | 9 | 12.15% |
| QQQ240816P00505000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 27.30 | 27.05 | 27.40 | -2.75 | -9.15% | 1 | 16 | 11.54% |
| QQQ240920P00505000 | 2024-06-14 3:42PM EDT | 2024-09-20 | 28.95 | 28.41 | 28.76 | -12.56 | -30.26% | 5 | 2 | 11.43% |
| QQQ241018P00505000 | 2024-06-13 3:36PM EDT | 2024-10-18 | 31.28 | 29.74 | 30.08 | 0.00 | - | 6 | 40 | 11.69% |
| QQQ241115P00505000 | 2024-06-13 11:14AM EDT | 2024-11-15 | 33.29 | 31.47 | 31.82 | 0.00 | - | 6 | 8 | 12.33% |
| QQQ241220P00505000 | 2024-06-14 3:59PM EDT | 2024-12-20 | 33.10 | 33.10 | 33.40 | -0.50 | -1.49% | 10 | 15 | 12.49% |
| QQQ241231P00505000 | 2024-06-07 1:43PM EDT | 2024-12-31 | 42.91 | 33.41 | 33.84 | 0.00 | - | 2 | 40 | 12.50% |
| QQQ250117P00505000 | 2023-12-18 3:24PM EDT | 2025-01-17 | 97.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ250321P00505000 | 2024-06-14 3:18PM EDT | 2025-03-21 | 37.13 | 36.58 | 37.19 | -7.92 | -17.58% | 1 | 1 | 12.79% |
| QQQ250331P00505000 | 2024-05-22 2:51PM EDT | 2025-03-31 | 52.96 | 36.95 | 37.54 | 0.00 | - | - | 1 | 12.79% |
| QQQ250620P00505000 | 2023-05-26 4:14PM EDT | 2025-06-20 | 157.00 | 140.00 | 144.81 | 0.00 | - | 4 | 0 | 66.57% |
| QQQ260116P00505000 | 2023-10-26 1:26PM EDT | 2026-01-16 | 162.08 | 113.00 | 117.99 | 0.00 | - | - | 0 | 42.80% |
| QQQ260618P00505000 | 2023-12-11 1:14PM EDT | 2026-06-18 | 110.56 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.