Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:434.78
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00434780 | 2024-06-21 10:40AM EDT | 2024-06-21 | 45.56 | 45.99 | 46.14 | -1.69 | -3.58% | 12 | 7,806 | 118.85% |
| QQQ240628C00434780 | 2024-06-21 3:20PM EDT | 2024-06-28 | 45.77 | 45.62 | 46.51 | -0.44 | -0.95% | 17 | 420 | 47.12% |
| QQQ240920C00434780 | 2024-06-18 9:56AM EDT | 2024-09-20 | 58.96 | 54.91 | 55.37 | 0.00 | - | 102 | 1,827 | 29.25% |
| QQQ240930C00434780 | 2024-06-21 11:17AM EDT | 2024-09-30 | 55.70 | 55.30 | 55.78 | -3.91 | -6.56% | 1 | 374 | 28.31% |
| QQQ241220C00434780 | 2024-06-20 12:29PM EDT | 2024-12-20 | 66.50 | 64.84 | 65.29 | 0.00 | - | 2 | 4,006 | 29.78% |
| QQQ250117C00434780 | 2024-06-21 10:26AM EDT | 2025-01-17 | 66.66 | 67.00 | 67.54 | -1.26 | -1.86% | 3 | 6,208 | 29.54% |
| QQQ250620C00434780 | 2024-06-21 3:38PM EDT | 2025-06-20 | 80.82 | 79.32 | 82.04 | -1.88 | -2.27% | 7 | 414 | 31.07% |
| QQQ251219C00434780 | 2024-06-20 11:28AM EDT | 2025-12-19 | 97.56 | 91.50 | 96.33 | 0.00 | - | 1 | 326 | 32.15% |
| QQQ260116C00434780 | 2024-06-17 3:55PM EDT | 2026-01-16 | 98.67 | 92.80 | 97.50 | 0.00 | - | 12 | 75 | 31.89% |
| QQQ260618C00434780 | 2024-06-07 3:15PM EDT | 2026-06-18 | 91.67 | 102.43 | 107.00 | 0.00 | - | 3 | 16 | 32.22% |
| QQQ261218C00434780 | 2024-06-18 10:29AM EDT | 2026-12-18 | 118.65 | 112.74 | 117.00 | 0.00 | - | 2 | 54 | 32.45% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00434780 | 2024-06-21 1:40PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 12 | 7,115 | 62.50% |
| QQQ240628P00434780 | 2024-06-21 11:44AM EDT | 2024-06-28 | 0.05 | 0.02 | 0.03 | -0.05 | -50.00% | 1 | 1,185 | 26.17% |
| QQQ240920P00434780 | 2024-06-21 10:00AM EDT | 2024-09-20 | 3.76 | 3.50 | 3.53 | +0.34 | +9.94% | 152 | 1,335 | 19.33% |
| QQQ240930P00434780 | 2024-06-20 11:50AM EDT | 2024-09-30 | 3.67 | 3.94 | 4.07 | 0.00 | - | 2 | 345 | 19.28% |
| QQQ241220P00434780 | 2024-06-20 9:40AM EDT | 2024-12-20 | 7.56 | 8.40 | 8.47 | 0.00 | - | 35 | 4,013 | 19.26% |
| QQQ250117P00434780 | 2024-06-21 1:28PM EDT | 2025-01-17 | 9.90 | 9.55 | 9.78 | +0.19 | +1.96% | 2 | 4,213 | 19.16% |
| QQQ250620P00434780 | 2024-06-21 3:35PM EDT | 2025-06-20 | 15.60 | 15.00 | 16.09 | +0.48 | +3.17% | 3 | 1,351 | 18.73% |
| QQQ251219P00434780 | 2024-06-18 10:41AM EDT | 2025-12-19 | 20.19 | 20.29 | 22.02 | 0.00 | - | 2 | 3,442 | 18.31% |
| QQQ260116P00434780 | 2024-06-20 10:39AM EDT | 2026-01-16 | 20.60 | 20.22 | 23.31 | 0.00 | - | 3 | 64 | 18.48% |
| QQQ260618P00434780 | 2024-06-18 12:19PM EDT | 2026-06-18 | 24.65 | 23.00 | 28.00 | 0.00 | - | 2 | 15 | 18.42% |
| QQQ261218P00434780 | 2024-06-18 12:19PM EDT | 2026-12-18 | 28.70 | 28.42 | 31.50 | 0.00 | - | 4 | 43 | 17.78% |
© 2024 Yahoo. All rights reserved.