Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:449.78
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00449780 | 2024-06-21 3:38PM EDT | 2024-06-21 | 31.03 | 30.92 | 31.05 | -0.94 | -2.94% | 73 | 8,928 | 83.01% |
| QQQ240628C00449780 | 2024-06-21 3:56PM EDT | 2024-06-28 | 30.73 | 30.57 | 31.53 | -5.26 | -14.62% | 60 | 2,234 | 34.52% |
| QQQ240920C00449780 | 2024-06-20 2:32PM EDT | 2024-09-20 | 43.51 | 41.99 | 42.37 | 0.00 | - | 1 | 5,515 | 26.00% |
| QQQ240930C00449780 | 2024-06-06 10:44AM EDT | 2024-09-30 | 30.50 | 42.57 | 43.03 | 0.00 | - | 2 | 251 | 25.45% |
| QQQ241220C00449780 | 2024-06-20 2:32PM EDT | 2024-12-20 | 54.43 | 52.98 | 53.31 | 0.00 | - | 22 | 2,070 | 27.52% |
| QQQ250117C00449780 | 2024-06-21 3:58PM EDT | 2025-01-17 | 55.02 | 55.24 | 55.72 | -1.79 | -3.15% | 127 | 3,816 | 27.44% |
| QQQ250620C00449780 | 2024-06-20 10:04AM EDT | 2025-06-20 | 73.70 | 68.42 | 70.56 | 0.00 | - | 3 | 7,580 | 29.21% |
| QQQ251219C00449780 | 2024-06-13 3:22PM EDT | 2025-12-19 | 79.24 | 81.87 | 84.64 | 0.00 | - | 20 | 512 | 30.27% |
| QQQ260116C00449780 | 2024-06-20 11:23AM EDT | 2026-01-16 | 87.00 | 82.48 | 87.00 | 0.00 | - | 30 | 625 | 30.58% |
| QQQ260618C00449780 | 2024-06-13 3:30PM EDT | 2026-06-18 | 89.00 | 92.50 | 97.00 | 0.00 | - | 2 | 50 | 31.12% |
| QQQ261218C00449780 | 2024-06-17 3:37PM EDT | 2026-12-18 | 109.50 | 103.01 | 107.50 | 0.00 | - | 16 | 44 | 31.54% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00449780 | 2024-06-21 10:15AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 80 | 5,548 | 45.31% |
| QQQ240628P00449780 | 2024-06-21 3:56PM EDT | 2024-06-28 | 0.05 | 0.05 | 0.06 | -0.15 | -75.00% | 834 | 635 | 19.73% |
| QQQ240920P00449780 | 2024-06-20 4:10PM EDT | 2024-09-20 | 5.42 | 5.44 | 5.48 | 0.00 | - | 27 | 3,463 | 17.61% |
| QQQ240930P00449780 | 2024-06-21 4:13PM EDT | 2024-09-30 | 6.13 | 6.03 | 6.14 | +0.57 | +10.25% | 1 | 62 | 17.60% |
| QQQ241220P00449780 | 2024-06-20 12:30PM EDT | 2024-12-20 | 11.11 | 11.25 | 11.33 | 0.00 | - | 4 | 2,858 | 17.89% |
| QQQ250117P00449780 | 2024-06-21 1:14PM EDT | 2025-01-17 | 12.78 | 12.55 | 12.80 | +0.29 | +2.32% | 1 | 1,052 | 17.84% |
| QQQ250620P00449780 | 2024-06-21 11:30AM EDT | 2025-06-20 | 19.06 | 17.92 | 19.85 | +1.38 | +7.81% | 1 | 252 | 17.74% |
| QQQ251219P00449780 | 2024-06-21 11:01AM EDT | 2025-12-19 | 25.14 | 24.24 | 26.02 | +1.05 | +4.36% | 24 | 1,031 | 17.39% |
| QQQ260116P00449780 | 2024-06-13 10:58AM EDT | 2026-01-16 | 26.14 | 23.74 | 27.46 | 0.00 | - | 3 | 61 | 17.61% |
| QQQ260618P00449780 | 2024-06-05 3:34PM EDT | 2026-06-18 | 33.39 | 27.50 | 32.00 | 0.00 | - | 2 | 223 | 17.47% |
| QQQ261218P00449780 | 2024-06-18 12:20PM EDT | 2026-12-18 | 32.90 | 32.67 | 36.00 | 0.00 | - | 4 | 69 | 17.04% |
© 2024 Yahoo. All rights reserved.