Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
Callsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00540000 | 2024-06-14 11:19AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 475 | 666 | 33.99% |
| QQQ240628C00540000 | 2024-05-23 12:12PM EDT | 2024-06-28 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 3 | 835 | 24.02% |
| QQQ240719C00540000 | 2024-06-14 2:57PM EDT | 2024-07-19 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 112 | 3,955 | 16.85% |
| QQQ240816C00540000 | 2024-06-14 4:05PM EDT | 2024-08-16 | 0.40 | 0.39 | 0.41 | +0.04 | +11.11% | 96 | 241 | 15.65% |
| QQQ240920C00540000 | 2024-06-14 12:37PM EDT | 2024-09-20 | 1.29 | 1.40 | 1.44 | +0.06 | +4.88% | 140 | 1,729 | 16.16% |
| QQQ240930C00540000 | 2024-06-14 11:13AM EDT | 2024-09-30 | 1.61 | 1.67 | 1.73 | +0.43 | +36.44% | 31 | 56 | 16.09% |
| QQQ241018C00540000 | 2024-06-14 2:31PM EDT | 2024-10-18 | 2.46 | 2.55 | 2.63 | +0.23 | +10.31% | 39 | 674 | 16.64% |
| QQQ241115C00540000 | 2024-06-14 3:29PM EDT | 2024-11-15 | 4.47 | 4.49 | 4.61 | +0.34 | +8.23% | 523 | 821 | 17.88% |
| QQQ241220C00540000 | 2024-06-14 10:08AM EDT | 2024-12-20 | 6.36 | 6.75 | 6.82 | +0.19 | +3.08% | 2 | 2,249 | 18.54% |
| QQQ241231C00540000 | 2024-06-14 3:54PM EDT | 2024-12-31 | 6.96 | 7.10 | 7.28 | +0.42 | +6.42% | 1 | 99 | 18.48% |
| QQQ250117C00540000 | 2023-12-07 11:10AM EDT | 2025-01-17 | 1.59 | 0.00 | 0.00 | 0.00 | - | 25 | 30 | 3.13% |
| QQQ250321C00540000 | 2024-06-13 10:14AM EDT | 2025-03-21 | 12.04 | 12.72 | 13.14 | 0.00 | - | 500 | 1,030 | 20.06% |
| QQQ250331C00540000 | 2024-06-05 3:36PM EDT | 2025-03-31 | 8.70 | 13.15 | 13.57 | 0.00 | - | 3 | 52 | 20.01% |
| QQQ250620C00540000 | 2023-12-22 10:33AM EDT | 2025-06-20 | 6.81 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 3.13% |
| QQQ251219C00540000 | 2023-12-21 4:25PM EDT | 2025-12-19 | 12.17 | 0.00 | 0.00 | 0.00 | - | 100 | 118 | 1.56% |
| QQQ260116C00540000 | 2024-06-14 11:30AM EDT | 2026-01-16 | 33.65 | 32.00 | 36.39 | +2.38 | +7.61% | 32 | 130 | 24.35% |
| QQQ260618C00540000 | 2024-06-10 3:31PM EDT | 2026-06-18 | 37.95 | 42.50 | 46.80 | 0.00 | - | 3 | 81 | 25.57% |
| QQQ261218C00540000 | 2024-05-22 3:13PM EDT | 2026-12-18 | 43.67 | 53.50 | 57.99 | 0.00 | - | 2 | 9 | 26.59% |
Putsfor17 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00540000 | 2024-04-19 10:41AM EDT | 2024-06-21 | 121.11 | 88.42 | 88.72 | 0.00 | - | 2 | 0 | 202.91% |
| QQQ240628P00540000 | 2024-04-19 1:02PM EDT | 2024-06-28 | 122.69 | 88.42 | 88.72 | 0.00 | - | 6 | 0 | 137.85% |
| QQQ240719P00540000 | 2024-05-01 12:12PM EDT | 2024-07-19 | 117.99 | 88.64 | 88.96 | 0.00 | - | 2 | 0 | 85.66% |
| QQQ240920P00540000 | 2024-06-03 1:32PM EDT | 2024-09-20 | 89.45 | 60.86 | 61.24 | 0.00 | - | 2 | 0 | 12.68% |
| QQQ240930P00540000 | 2024-02-26 4:49PM EDT | 2024-09-30 | 102.87 | 94.54 | 95.07 | 0.00 | - | 2 | 0 | 54.35% |
| QQQ241018P00540000 | 2024-06-14 2:15PM EDT | 2024-10-18 | 62.10 | 60.95 | 61.26 | -0.62 | -0.99% | 70 | 11 | 11.28% |
| QQQ241115P00540000 | 2024-05-31 3:39PM EDT | 2024-11-15 | 92.31 | 60.94 | 61.33 | 0.00 | - | 4 | 0 | 10.47% |
| QQQ241220P00540000 | 2024-06-13 11:17AM EDT | 2024-12-20 | 63.97 | 61.06 | 61.47 | 0.00 | - | 2 | 0 | 9.89% |
| QQQ250117P00540000 | 2023-11-08 2:18PM EDT | 2025-01-17 | 168.22 | 147.01 | 149.13 | 0.00 | - | 2 | 0 | 74.73% |
| QQQ250321P00540000 | 2024-03-28 1:47PM EDT | 2025-03-21 | 95.75 | 108.63 | 109.38 | 0.00 | - | 2 | 0 | 42.56% |
| QQQ250620P00540000 | 2023-10-26 1:22PM EDT | 2025-06-20 | 196.88 | 148.69 | 152.29 | 0.00 | - | - | 0 | 58.37% |
| QQQ260116P00540000 | 2023-11-01 2:08PM EDT | 2026-01-16 | 186.78 | 147.50 | 152.45 | 0.00 | - | - | 0 | 47.44% |
| QQQ260618P00540000 | 2024-05-31 10:52AM EDT | 2026-06-18 | 93.75 | 68.00 | 72.50 | 0.00 | - | 20 | 20 | 11.77% |
| QQQ261218P00540000 | 2024-05-24 11:27AM EDT | 2026-12-18 | 85.00 | 71.50 | 76.00 | 0.00 | - | 1 | 2 | 11.91% |
© 2024 Yahoo. All rights reserved.