Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:444.78
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00444780 | 2024-06-21 4:03PM EDT | 2024-06-21 | 35.53 | 35.90 | 36.06 | -1.70 | -4.57% | 9 | 21,738 | 93.85% |
| QQQ240628C00444780 | 2024-06-20 1:45PM EDT | 2024-06-28 | 36.47 | 35.49 | 36.47 | +0.16 | +0.44% | 1 | 1,059 | 38.29% |
| QQQ240920C00444780 | 2024-06-20 9:54AM EDT | 2024-09-20 | 51.39 | 46.19 | 46.66 | 0.00 | - | 1 | 3,677 | 27.11% |
| QQQ240930C00444780 | 2024-06-21 12:38PM EDT | 2024-09-30 | 47.60 | 46.69 | 47.15 | +0.15 | +0.32% | 1 | 411 | 26.33% |
| QQQ241220C00444780 | 2024-06-21 2:26PM EDT | 2024-12-20 | 56.76 | 56.81 | 57.28 | -0.93 | -1.61% | 6 | 1,854 | 28.30% |
| QQQ250117C00444780 | 2024-06-21 2:16PM EDT | 2025-01-17 | 59.12 | 59.02 | 59.52 | -0.78 | -1.30% | 109 | 7,592 | 28.08% |
| QQQ250620C00444780 | 2024-06-21 10:18AM EDT | 2025-06-20 | 73.25 | 71.86 | 74.56 | +0.41 | +0.56% | 1 | 256 | 29.95% |
| QQQ251219C00444780 | 2024-06-20 12:10PM EDT | 2025-12-19 | 88.89 | 85.43 | 88.24 | 0.00 | - | 1 | 435 | 30.77% |
| QQQ260116C00444780 | 2024-06-21 12:49PM EDT | 2026-01-16 | 88.74 | 85.86 | 90.50 | -2.76 | -3.02% | 4 | 1,175 | 31.03% |
| QQQ260618C00444780 | 2024-06-20 11:49AM EDT | 2026-06-18 | 100.84 | 95.64 | 100.50 | 0.00 | - | 4 | 33 | 31.57% |
| QQQ261218C00444780 | 2024-06-17 12:39PM EDT | 2026-12-18 | 109.50 | 106.18 | 110.50 | 0.00 | - | 2 | 176 | 31.79% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00444780 | 2024-06-20 3:42PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 111 | 19,392 | 50.00% |
| QQQ240628P00444780 | 2024-06-21 2:27PM EDT | 2024-06-28 | 0.05 | 0.04 | 0.04 | -0.05 | -50.00% | 36 | 864 | 21.49% |
| QQQ240920P00444780 | 2024-06-21 1:34PM EDT | 2024-09-20 | 4.93 | 4.69 | 4.72 | +0.18 | +3.79% | 31 | 2,065 | 18.17% |
| QQQ240930P00444780 | 2024-06-21 1:43PM EDT | 2024-09-30 | 5.54 | 5.22 | 5.35 | +0.14 | +2.59% | 1 | 101 | 18.16% |
| QQQ241220P00444780 | 2024-06-21 11:33AM EDT | 2024-12-20 | 10.56 | 10.20 | 10.28 | +0.31 | +3.02% | 2 | 1,056 | 18.34% |
| QQQ250117P00444780 | 2024-06-21 3:37PM EDT | 2025-01-17 | 11.61 | 11.47 | 11.71 | +0.99 | +9.32% | 36 | 4,335 | 18.29% |
| QQQ250620P00444780 | 2024-06-20 12:42PM EDT | 2025-06-20 | 17.28 | 16.74 | 18.41 | 0.00 | - | 423 | 1,264 | 18.01% |
| QQQ251219P00444780 | 2024-06-07 3:27PM EDT | 2025-12-19 | 27.50 | 21.51 | 25.58 | 0.00 | - | 14 | 248 | 18.15% |
| QQQ260116P00444780 | 2024-06-14 1:52PM EDT | 2026-01-16 | 24.43 | 22.44 | 26.11 | 0.00 | - | 6 | 109 | 17.95% |
| QQQ260618P00444780 | 2024-06-12 1:39PM EDT | 2026-06-18 | 29.07 | 26.00 | 30.50 | 0.00 | - | 3 | 5 | 17.74% |
| QQQ261218P00444780 | 2024-06-20 3:40PM EDT | 2026-12-18 | 32.63 | 31.20 | 34.50 | 0.00 | - | 2 | 267 | 17.31% |
© 2024 Yahoo. All rights reserved.