Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:409.78
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00409780 | 2024-06-21 3:36PM EDT | 2024-06-21 | 71.00 | 70.91 | 71.07 | -0.34 | -0.48% | 15 | 9,597 | 170.02% |
| QQQ240628C00409780 | 2024-06-21 3:30PM EDT | 2024-06-28 | 70.73 | 70.67 | 71.48 | -1.38 | -1.91% | 12 | 675 | 61.62% |
| QQQ240920C00409780 | 2024-06-21 1:47PM EDT | 2024-09-20 | 77.20 | 77.81 | 78.33 | -0.78 | -1.00% | 4 | 897 | 35.25% |
| QQQ240930C00409780 | 2024-06-18 1:28PM EDT | 2024-09-30 | 82.85 | 78.12 | 78.63 | 0.00 | - | 2 | 170 | 33.95% |
| QQQ241220C00409780 | 2024-06-21 3:21PM EDT | 2024-12-20 | 86.07 | 86.12 | 86.52 | -4.84 | -5.32% | 6 | 7,862 | 33.81% |
| QQQ250117C00409780 | 2024-06-21 12:35PM EDT | 2025-01-17 | 89.16 | 87.87 | 88.41 | -3.04 | -3.30% | 2 | 2,675 | 33.23% |
| QQQ250620C00409780 | 2024-06-21 11:05AM EDT | 2025-06-20 | 100.19 | 98.68 | 101.53 | -3.00 | -2.91% | 4 | 1,458 | 33.94% |
| QQQ251219C00409780 | 2024-06-20 11:15AM EDT | 2025-12-19 | 116.51 | 109.69 | 114.50 | 0.00 | - | 20 | 314 | 34.37% |
| QQQ260116C00409780 | 2024-06-13 3:17PM EDT | 2026-01-16 | 109.42 | 111.01 | 115.50 | 0.00 | - | 1 | 144 | 34.02% |
| QQQ260618C00409780 | 2024-05-31 9:48AM EDT | 2026-06-18 | 99.08 | 119.85 | 124.50 | 0.00 | - | 5 | 14 | 34.16% |
| QQQ261218C00409780 | 2024-06-14 11:31AM EDT | 2026-12-18 | 128.55 | 129.45 | 133.50 | 0.00 | - | 1 | 113 | 34.02% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00409780 | 2024-06-21 3:50PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 25,216 | 96.88% |
| QQQ240628P00409780 | 2024-06-21 2:54PM EDT | 2024-06-28 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 1 | 2,878 | 38.28% |
| QQQ240920P00409780 | 2024-06-21 3:56PM EDT | 2024-09-20 | 1.77 | 1.76 | 1.79 | -0.09 | -4.84% | 14 | 4,256 | 22.41% |
| QQQ240930P00409780 | 2024-06-13 9:36AM EDT | 2024-09-30 | 1.99 | 2.03 | 2.14 | 0.00 | - | 2 | 297 | 22.25% |
| QQQ241220P00409780 | 2024-06-21 12:15PM EDT | 2024-12-20 | 5.24 | 5.21 | 5.27 | +0.13 | +2.54% | 21 | 8,834 | 21.62% |
| QQQ250117P00409780 | 2024-06-21 1:48PM EDT | 2025-01-17 | 6.33 | 6.09 | 6.29 | +0.16 | +2.59% | 22 | 5,840 | 21.39% |
| QQQ250620P00409780 | 2024-06-21 3:22PM EDT | 2025-06-20 | 10.99 | 10.47 | 11.01 | +0.14 | +1.29% | 2 | 2,103 | 20.19% |
| QQQ251219P00409780 | 2024-06-21 3:34PM EDT | 2025-12-19 | 15.92 | 15.45 | 16.64 | +0.29 | +1.86% | 18 | 5,340 | 19.88% |
| QQQ260116P00409780 | 2024-06-14 12:10PM EDT | 2026-01-16 | 16.38 | 14.95 | 17.82 | 0.00 | - | 36 | 192 | 20.04% |
| QQQ260618P00409780 | 2024-06-20 1:42PM EDT | 2026-06-18 | 19.95 | 17.50 | 22.00 | 0.00 | - | 1 | 20 | 19.83% |
| QQQ261218P00409780 | 2024-06-20 3:22PM EDT | 2026-12-18 | 23.50 | 22.51 | 25.50 | 0.00 | - | 1 | 174 | 19.20% |
© 2024 Yahoo. All rights reserved.