Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:414.78
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00414780 | 2024-06-21 3:18PM EDT | 2024-06-21 | 65.61 | 65.82 | 65.97 | -1.48 | -2.21% | 2 | 11,470 | 154.10% |
| QQQ240628C00414780 | 2024-06-21 11:21AM EDT | 2024-06-28 | 66.12 | 65.40 | 66.18 | +14.64 | +28.44% | 5 | 1,106 | 52.25% |
| QQQ240920C00414780 | 2024-06-21 10:56AM EDT | 2024-09-20 | 72.69 | 72.98 | 73.45 | -1.50 | -2.02% | 56 | 776 | 33.67% |
| QQQ240930C00414780 | 2024-06-21 1:11PM EDT | 2024-09-30 | 73.85 | 73.24 | 73.72 | +13.85 | +23.08% | 3 | 158 | 32.40% |
| QQQ241220C00414780 | 2024-06-21 1:06PM EDT | 2024-12-20 | 82.09 | 81.55 | 82.01 | -3.25 | -3.81% | 2 | 1,306 | 32.82% |
| QQQ250117C00414780 | 2024-06-21 2:02PM EDT | 2025-01-17 | 83.10 | 83.38 | 83.91 | -5.71 | -6.43% | 3 | 1,643 | 32.27% |
| QQQ250620C00414780 | 2024-06-21 3:05PM EDT | 2025-06-20 | 95.80 | 94.64 | 97.34 | -4.20 | -4.20% | 5 | 2,778 | 33.22% |
| QQQ251219C00414780 | 2024-05-29 11:13AM EDT | 2025-12-19 | 90.45 | 105.63 | 110.50 | 0.00 | - | 1 | 429 | 33.78% |
| QQQ260116C00414780 | 2024-06-21 2:52PM EDT | 2026-01-16 | 107.50 | 107.18 | 111.50 | +10.72 | +11.08% | 1 | 377 | 33.43% |
| QQQ260618C00414780 | 2024-04-24 10:56AM EDT | 2026-06-18 | 81.17 | 99.00 | 103.50 | 0.00 | - | 1 | 39 | 26.23% |
| QQQ261218C00414780 | 2024-06-18 11:32AM EDT | 2026-12-18 | 130.16 | 125.98 | 130.00 | 0.00 | - | 15 | 64 | 33.65% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00414780 | 2024-06-20 3:45PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,445 | 9,027 | 90.63% |
| QQQ240628P00414780 | 2024-06-21 4:03PM EDT | 2024-06-28 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 247 | 1,314 | 35.74% |
| QQQ240920P00414780 | 2024-06-21 2:26PM EDT | 2024-09-20 | 2.06 | 2.01 | 2.05 | +0.03 | +1.48% | 38 | 4,161 | 21.81% |
| QQQ240930P00414780 | 2024-06-20 3:07PM EDT | 2024-09-30 | 2.46 | 2.33 | 2.43 | 0.00 | - | 5 | 772 | 21.66% |
| QQQ241220P00414780 | 2024-06-21 12:16PM EDT | 2024-12-20 | 5.76 | 5.76 | 5.81 | +0.63 | +12.28% | 157 | 1,772 | 21.17% |
| QQQ250117P00414780 | 2024-06-20 11:25AM EDT | 2025-01-17 | 6.22 | 6.63 | 6.86 | 0.00 | - | 4 | 3,937 | 20.93% |
| QQQ250620P00414780 | 2024-06-20 12:21PM EDT | 2025-06-20 | 11.11 | 11.26 | 12.32 | 0.00 | - | 53 | 3,947 | 20.21% |
| QQQ251219P00414780 | 2024-06-20 3:40PM EDT | 2025-12-19 | 16.70 | 16.09 | 17.64 | 0.00 | - | 1,729 | 2,092 | 19.58% |
| QQQ260116P00414780 | 2024-06-14 2:17PM EDT | 2026-01-16 | 17.45 | 16.43 | 18.82 | 0.00 | - | 157 | 351 | 19.74% |
| QQQ260618P00414780 | 2024-04-30 1:21PM EDT | 2026-06-18 | 33.89 | 23.50 | 28.00 | 0.00 | - | 20 | 25 | 21.79% |
| QQQ261218P00414780 | 2024-06-18 12:25PM EDT | 2026-12-18 | 24.91 | 23.65 | 26.50 | 0.00 | - | 194 | 150 | 18.87% |
© 2024 Yahoo. All rights reserved.