Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:439.78
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00439780 | 2024-06-21 3:42PM EDT | 2024-06-21 | 40.77 | 40.98 | 41.13 | -0.18 | -0.44% | 10 | 20,512 | 107.42% |
| QQQ240628C00439780 | 2024-06-18 12:01PM EDT | 2024-06-28 | 41.50 | 40.61 | 41.51 | -3.95 | -8.69% | 1 | 742 | 42.90% |
| QQQ240920C00439780 | 2024-06-21 1:20PM EDT | 2024-09-20 | 50.10 | 50.50 | 50.97 | -5.34 | -9.63% | 1 | 4,950 | 28.16% |
| QQQ240930C00439780 | 2024-06-17 1:43PM EDT | 2024-09-30 | 55.20 | 50.99 | 51.46 | 0.00 | - | 1 | 80 | 27.35% |
| QQQ241220C00439780 | 2024-06-18 12:45PM EDT | 2024-12-20 | 64.20 | 60.79 | 61.24 | 0.00 | - | 2 | 3,138 | 29.03% |
| QQQ250117C00439780 | 2024-06-21 12:53PM EDT | 2025-01-17 | 63.56 | 63.03 | 63.55 | -3.62 | -5.39% | 4 | 3,152 | 28.85% |
| QQQ250620C00439780 | 2024-06-18 11:38AM EDT | 2025-06-20 | 80.26 | 75.60 | 78.33 | 0.00 | - | 3 | 447 | 30.54% |
| QQQ251219C00439780 | 2024-06-20 2:00PM EDT | 2025-12-19 | 90.97 | 88.91 | 92.02 | 0.00 | - | 6 | 917 | 31.34% |
| QQQ260116C00439780 | 2024-06-21 12:33PM EDT | 2026-01-16 | 92.81 | 89.30 | 94.00 | +3.13 | +3.49% | 1 | 325 | 31.47% |
| QQQ260618C00439780 | 2024-06-12 11:38AM EDT | 2026-06-18 | 95.80 | 99.06 | 104.00 | 0.00 | - | 1 | 19 | 32.00% |
| QQQ261218C00439780 | 2024-06-11 2:33PM EDT | 2026-12-18 | 101.50 | 109.50 | 114.00 | 0.00 | - | 1 | 34 | 32.22% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00439780 | 2024-06-21 10:10AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 35 | 4,973 | 56.25% |
| QQQ240628P00439780 | 2024-06-21 2:54PM EDT | 2024-06-28 | 0.05 | 0.03 | 0.04 | -0.07 | -58.33% | 9 | 1,221 | 24.32% |
| QQQ240920P00439780 | 2024-06-21 3:42PM EDT | 2024-09-20 | 4.12 | 4.05 | 4.08 | +0.08 | +1.98% | 109 | 2,815 | 18.75% |
| QQQ240930P00439780 | 2024-06-21 11:44AM EDT | 2024-09-30 | 4.65 | 4.55 | 4.66 | -0.26 | -5.30% | 2 | 312 | 18.72% |
| QQQ241220P00439780 | 2024-06-20 2:16PM EDT | 2024-12-20 | 9.10 | 9.26 | 9.33 | 0.00 | - | 1 | 1,999 | 18.80% |
| QQQ250117P00439780 | 2024-06-18 12:58PM EDT | 2025-01-17 | 9.63 | 10.47 | 10.70 | 0.00 | - | 100 | 1,729 | 18.72% |
| QQQ250620P00439780 | 2024-06-17 2:14PM EDT | 2025-06-20 | 15.21 | 16.10 | 17.21 | 0.00 | - | 2 | 568 | 18.37% |
| QQQ251219P00439780 | 2024-05-15 4:02PM EDT | 2025-12-19 | 28.51 | 21.04 | 23.27 | 0.00 | - | 3 | 454 | 17.99% |
| QQQ260116P00439780 | 2024-06-12 2:24PM EDT | 2026-01-16 | 23.30 | 21.12 | 24.71 | 0.00 | - | 6 | 39 | 18.23% |
| QQQ260618P00439780 | 2024-05-20 11:30AM EDT | 2026-06-18 | 33.00 | 23.02 | 28.00 | 0.00 | - | 2 | 5 | 17.58% |
| QQQ261218P00439780 | 2024-06-18 12:18PM EDT | 2026-12-18 | 29.97 | 29.80 | 33.00 | 0.00 | - | 102 | 58 | 17.56% |
© 2024 Yahoo. All rights reserved.