Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:404.78
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00404780 | 2024-06-21 3:15PM EDT | 2024-06-21 | 75.95 | 75.84 | 75.99 | +0.06 | +0.08% | 15 | 8,375 | 176.56% |
| QQQ240628C00404780 | 2024-06-21 3:30PM EDT | 2024-06-28 | 75.80 | 75.51 | 76.29 | -1.22 | -1.58% | 11 | 110 | 62.11% |
| QQQ240920C00404780 | 2024-06-21 10:47AM EDT | 2024-09-20 | 82.35 | 82.40 | 82.88 | -4.96 | -5.68% | 2 | 1,698 | 36.23% |
| QQQ240930C00404780 | 2024-06-13 1:33PM EDT | 2024-09-30 | 78.81 | 82.59 | 83.10 | 0.00 | - | 5 | 178 | 34.77% |
| QQQ241220C00404780 | 2024-06-21 2:33PM EDT | 2024-12-20 | 90.48 | 90.25 | 90.73 | +5.33 | +6.26% | 34 | 1,784 | 34.47% |
| QQQ250117C00404780 | 2024-06-21 1:43PM EDT | 2025-01-17 | 91.35 | 92.05 | 92.58 | -5.08 | -5.27% | 6 | 2,114 | 33.86% |
| QQQ250620C00404780 | 2024-06-21 3:41PM EDT | 2025-06-20 | 104.00 | 102.68 | 105.41 | -4.00 | -3.70% | 6 | 1,278 | 34.43% |
| QQQ251219C00404780 | 2024-06-17 1:53PM EDT | 2025-12-19 | 120.00 | 113.19 | 118.00 | 0.00 | - | 16 | 1,857 | 34.70% |
| QQQ260116C00404780 | 2024-06-21 1:19PM EDT | 2026-01-16 | 116.93 | 114.66 | 119.00 | +16.35 | +16.26% | 5 | 1,828 | 34.35% |
| QQQ260618C00404780 | 2024-06-17 12:45PM EDT | 2026-06-18 | 127.00 | 123.45 | 128.00 | 0.00 | - | 1 | 54 | 34.51% |
| QQQ261218C00404780 | 2024-06-14 2:55PM EDT | 2026-12-18 | 135.19 | 132.90 | 137.00 | +1.64 | +1.23% | 1 | 89 | 34.39% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00404780 | 2024-06-18 2:36PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 77 | 17,873 | 103.13% |
| QQQ240628P00404780 | 2024-06-21 12:32PM EDT | 2024-06-28 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 16 | 407 | 41.02% |
| QQQ240920P00404780 | 2024-06-18 11:11AM EDT | 2024-09-20 | 1.47 | 1.55 | 1.59 | 0.00 | - | 1 | 4,091 | 23.10% |
| QQQ240930P00404780 | 2024-06-18 10:57AM EDT | 2024-09-30 | 1.77 | 1.80 | 1.90 | 0.00 | - | 3 | 142 | 22.88% |
| QQQ241220P00404780 | 2024-06-21 11:50AM EDT | 2024-12-20 | 4.74 | 4.75 | 4.81 | -0.10 | -2.07% | 101 | 3,347 | 22.11% |
| QQQ250117P00404780 | 2024-06-21 12:26PM EDT | 2025-01-17 | 5.65 | 5.57 | 5.75 | +0.13 | +2.36% | 6 | 14,100 | 21.83% |
| QQQ250620P00404780 | 2024-06-21 1:56PM EDT | 2025-06-20 | 10.28 | 9.73 | 10.54 | +0.29 | +2.90% | 1 | 3,591 | 20.77% |
| QQQ251219P00404780 | 2024-06-14 3:42PM EDT | 2025-12-19 | 14.86 | 14.23 | 15.77 | 0.00 | - | 2 | 3,935 | 20.22% |
| QQQ260116P00404780 | 2024-06-17 3:02PM EDT | 2026-01-16 | 14.45 | 14.55 | 16.88 | 0.00 | - | 7 | 333 | 20.36% |
| QQQ260618P00404780 | 2024-06-20 1:27PM EDT | 2026-06-18 | 18.57 | 16.50 | 21.00 | 0.00 | - | 1 | 69 | 20.14% |
| QQQ261218P00404780 | 2024-06-13 11:17AM EDT | 2026-12-18 | 22.71 | 21.48 | 24.50 | 0.00 | - | 4 | 23 | 19.52% |
© 2024 Yahoo. All rights reserved.