Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:429.78
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00429780 | 2024-06-21 2:41PM EDT | 2024-06-21 | 50.48 | 50.99 | 51.14 | -1.83 | -3.50% | 16 | 8,019 | 129.79% |
| QQQ240628C00429780 | 2024-06-21 11:23AM EDT | 2024-06-28 | 51.06 | 50.65 | 51.53 | -4.89 | -8.74% | 5 | 981 | 51.54% |
| QQQ240920C00429780 | 2024-06-21 1:29PM EDT | 2024-09-20 | 59.26 | 59.40 | 59.87 | -0.98 | -1.63% | 20 | 4,673 | 30.41% |
| QQQ240930C00429780 | 2024-06-13 3:42PM EDT | 2024-09-30 | 56.65 | 59.73 | 60.26 | 0.00 | - | 2 | 113 | 29.41% |
| QQQ241220C00429780 | 2024-06-10 10:25AM EDT | 2024-12-20 | 54.05 | 68.98 | 69.45 | 0.00 | - | 1 | 2,486 | 30.58% |
| QQQ250117C00429780 | 2024-06-21 3:23PM EDT | 2025-01-17 | 71.21 | 71.04 | 71.57 | -0.69 | -0.96% | 1 | 1,781 | 30.23% |
| QQQ250620C00429780 | 2024-06-21 3:52PM EDT | 2025-06-20 | 83.96 | 83.12 | 85.91 | -0.74 | -0.87% | 16 | 2,354 | 31.67% |
| QQQ251219C00429780 | 2024-06-17 3:46PM EDT | 2025-12-19 | 101.82 | 95.00 | 99.90 | 0.00 | - | 4 | 562 | 32.59% |
| QQQ260116C00429780 | 2024-05-01 9:30AM EDT | 2026-01-16 | 60.84 | 74.50 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ260618C00429780 | 2024-05-31 12:43PM EDT | 2026-06-18 | 81.18 | 105.87 | 110.50 | 0.00 | - | 1 | 106 | 32.63% |
| QQQ261218C00429780 | 2024-05-08 10:20AM EDT | 2026-12-18 | 88.69 | 102.50 | 107.37 | 0.00 | - | 4 | 21 | 28.01% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00429780 | 2024-06-21 4:02PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 7,062 | 68.75% |
| QQQ240628P00429780 | 2024-06-20 4:05PM EDT | 2024-06-28 | 0.06 | 0.02 | 0.03 | -0.01 | -14.29% | 5 | 880 | 28.91% |
| QQQ240920P00429780 | 2024-06-21 1:34PM EDT | 2024-09-20 | 3.19 | 3.04 | 3.06 | +0.29 | +10.00% | 1 | 1,509 | 19.92% |
| QQQ240930P00429780 | 2024-06-17 3:19PM EDT | 2024-09-30 | 3.03 | 3.43 | 3.56 | 0.00 | - | 1 | 431 | 19.86% |
| QQQ241220P00429780 | 2024-06-21 12:15PM EDT | 2024-12-20 | 7.64 | 7.63 | 7.70 | +0.03 | +0.39% | 40 | 1,461 | 19.73% |
| QQQ250117P00429780 | 2024-06-18 1:45PM EDT | 2025-01-17 | 8.04 | 8.72 | 8.94 | 0.00 | - | 3 | 849 | 19.59% |
| QQQ250620P00429780 | 2024-06-21 3:01PM EDT | 2025-06-20 | 14.51 | 13.98 | 15.05 | +0.14 | +0.97% | 2 | 2,575 | 19.10% |
| QQQ251219P00429780 | 2024-06-18 12:47PM EDT | 2025-12-19 | 19.00 | 17.86 | 21.71 | 0.00 | - | 35 | 129 | 19.07% |
| QQQ260116P00429780 | 2024-06-18 10:41AM EDT | 2026-01-16 | 19.31 | 19.06 | 22.10 | 0.00 | - | 4 | 40 | 18.79% |
| QQQ260618P00429780 | 2024-04-12 12:35PM EDT | 2026-06-18 | 37.52 | 30.50 | 35.50 | 0.00 | - | 1 | 5 | 22.45% |
| QQQ261218P00429780 | 2024-06-20 12:35PM EDT | 2026-12-18 | 27.92 | 27.14 | 30.00 | 0.00 | - | 4 | 34 | 17.99% |
© 2024 Yahoo. All rights reserved.