Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:419.78
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00419780 | 2024-06-21 2:38PM EDT | 2024-06-21 | 60.35 | 60.98 | 61.13 | -1.60 | -2.58% | 18 | 22,146 | 151.37% |
| QQQ240628C00419780 | 2024-06-18 3:02PM EDT | 2024-06-28 | 61.40 | 60.69 | 61.51 | -3.97 | -6.07% | 1 | 710 | 54.20% |
| QQQ240920C00419780 | 2024-06-21 10:56AM EDT | 2024-09-20 | 68.09 | 68.53 | 69.03 | -4.06 | -5.63% | 60 | 3,768 | 32.81% |
| QQQ240930C00419780 | 2024-06-21 11:18AM EDT | 2024-09-30 | 69.59 | 68.79 | 69.29 | +15.21 | +27.97% | 1 | 535 | 31.54% |
| QQQ241220C00419780 | 2024-06-20 10:31AM EDT | 2024-12-20 | 81.06 | 77.40 | 77.87 | 0.00 | - | 2 | 1,172 | 32.16% |
| QQQ250117C00419780 | 2024-06-21 12:28PM EDT | 2025-01-17 | 80.42 | 79.39 | 79.93 | -4.12 | -4.87% | 4 | 2,201 | 31.74% |
| QQQ250620C00419780 | 2024-06-17 2:34PM EDT | 2025-06-20 | 96.70 | 90.85 | 93.68 | 0.00 | - | 4 | 1,360 | 32.82% |
| QQQ251219C00419780 | 2024-06-21 10:06AM EDT | 2025-12-19 | 104.00 | 102.21 | 107.00 | +5.45 | +5.53% | 3 | 1,250 | 33.41% |
| QQQ260116C00419780 | 2024-05-29 3:54PM EDT | 2026-01-16 | 87.33 | 103.58 | 108.00 | 0.00 | - | 1 | 201 | 33.07% |
| QQQ260618C00419780 | 2024-06-05 1:14PM EDT | 2026-06-18 | 100.25 | 112.84 | 117.50 | 0.00 | - | 2 | 30 | 33.42% |
| QQQ261218C00419780 | 2024-06-21 4:05PM EDT | 2026-12-18 | 125.34 | 122.75 | 127.00 | +16.09 | +14.73% | 1 | 40 | 33.46% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00419780 | 2024-06-20 4:08PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 365 | 12,126 | 81.25% |
| QQQ240628P00419780 | 2024-06-21 3:04PM EDT | 2024-06-28 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 8 | 790 | 34.38% |
| QQQ240920P00419780 | 2024-06-21 1:44PM EDT | 2024-09-20 | 2.44 | 2.29 | 2.33 | +0.40 | +19.61% | 70 | 3,668 | 21.16% |
| QQQ240930P00419780 | 2024-06-20 3:07PM EDT | 2024-09-30 | 2.78 | 2.62 | 2.75 | 0.00 | - | 2 | 46 | 21.05% |
| QQQ241220P00419780 | 2024-06-21 12:15PM EDT | 2024-12-20 | 6.31 | 6.31 | 6.36 | +0.36 | +6.05% | 102 | 1,607 | 20.66% |
| QQQ250117P00419780 | 2024-06-20 9:59AM EDT | 2025-01-17 | 6.72 | 7.27 | 7.49 | 0.00 | - | 4 | 2,398 | 20.48% |
| QQQ250620P00419780 | 2024-06-20 12:21PM EDT | 2025-06-20 | 11.80 | 12.09 | 13.15 | 0.00 | - | 118 | 551 | 19.83% |
| QQQ251219P00419780 | 2024-06-21 11:09AM EDT | 2025-12-19 | 17.50 | 17.08 | 18.63 | +0.55 | +3.24% | 2 | 1,215 | 19.25% |
| QQQ260116P00419780 | 2024-06-11 3:55PM EDT | 2026-01-16 | 19.80 | 16.88 | 19.85 | 0.00 | - | 3 | 67 | 19.42% |
| QQQ260618P00419780 | 2024-06-13 11:57AM EDT | 2026-06-18 | 21.84 | 19.50 | 24.50 | 0.00 | - | 2 | 3 | 19.38% |
| QQQ261218P00419780 | 2024-06-18 12:21PM EDT | 2026-12-18 | 24.97 | 24.72 | 27.50 | 0.00 | - | 200 | 180 | 18.53% |
© 2024 Yahoo. All rights reserved.