Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00450000 | 2024-06-21 4:02PM EDT | 2024-06-21 | 30.32 | 30.81 | 30.95 | -1.19 | -3.78% | 1,025 | 65,080 | 86.04% |
| QQQ240624C00450000 | 2024-06-20 11:48AM EDT | 2024-06-24 | 30.83 | 30.34 | 31.38 | -4.30 | -12.24% | 1 | 15 | 49.37% |
| QQQ240625C00450000 | 2024-06-21 10:36AM EDT | 2024-06-25 | 29.85 | 30.31 | 31.34 | +0.63 | +2.16% | 15 | 11 | 43.75% |
| QQQ240626C00450000 | 2024-06-13 3:45PM EDT | 2024-06-26 | 27.83 | 30.31 | 31.34 | 0.00 | - | 1 | 1 | 39.93% |
| QQQ240627C00450000 | 2024-06-20 10:57AM EDT | 2024-06-27 | 35.67 | 30.36 | 31.31 | 0.00 | - | 22 | 13 | 36.71% |
| QQQ240628C00450000 | 2024-06-21 3:35PM EDT | 2024-06-28 | 30.85 | 30.35 | 31.31 | +0.10 | +0.33% | 137 | 4,435 | 34.33% |
| QQQ240705C00450000 | 2024-06-21 3:17PM EDT | 2024-07-05 | 31.44 | 31.07 | 31.63 | -0.55 | -1.72% | 47 | 329 | 26.89% |
| QQQ240712C00450000 | 2024-06-21 3:47PM EDT | 2024-07-12 | 31.94 | 32.04 | 32.57 | -0.73 | -2.23% | 16 | 362 | 25.98% |
| QQQ240719C00450000 | 2024-06-21 3:59PM EDT | 2024-07-19 | 32.50 | 32.96 | 33.52 | -2.09 | -6.04% | 321 | 32,647 | 25.51% |
| QQQ240726C00450000 | 2024-06-21 2:12PM EDT | 2024-07-26 | 33.65 | 33.99 | 34.52 | -1.37 | -3.91% | 55 | 55 | 25.37% |
| QQQ240802C00450000 | 2024-06-21 12:00PM EDT | 2024-08-02 | 36.55 | 35.10 | 35.56 | -1.22 | -3.23% | 9 | 326 | 25.43% |
| QQQ240816C00450000 | 2024-06-21 3:44PM EDT | 2024-08-16 | 37.04 | 37.06 | 37.47 | -1.43 | -3.72% | 292 | 6,849 | 25.40% |
| QQQ240920C00450000 | 2024-06-21 3:49PM EDT | 2024-09-20 | 41.63 | 41.82 | 42.26 | -2.22 | -5.06% | 15 | 15,608 | 26.04% |
| QQQ240930C00450000 | 2024-06-21 1:24PM EDT | 2024-09-30 | 41.92 | 42.39 | 42.85 | -1.17 | -2.72% | 46 | 875 | 25.41% |
| QQQ241018C00450000 | 2024-06-21 1:20PM EDT | 2024-10-18 | 44.44 | 44.80 | 45.21 | -0.53 | -1.18% | 3 | 9,954 | 25.90% |
| QQQ241115C00450000 | 2024-06-21 2:37PM EDT | 2024-11-15 | 48.45 | 48.79 | 49.17 | -0.12 | -0.25% | 23 | 1,524 | 26.97% |
| QQQ241220C00450000 | 2024-06-21 2:28PM EDT | 2024-12-20 | 52.86 | 52.78 | 53.20 | -1.25 | -2.31% | 50 | 6,123 | 27.54% |
| QQQ241231C00450000 | 2024-06-21 10:56AM EDT | 2024-12-31 | 53.05 | 53.26 | 53.73 | -1.48 | -2.71% | 3 | 843 | 27.16% |
| QQQ250117C00450000 | 2024-06-21 4:04PM EDT | 2025-01-17 | 55.02 | 55.15 | 55.59 | -1.08 | -1.93% | 207 | 5,033 | 27.44% |
| QQQ250321C00450000 | 2024-06-21 9:50AM EDT | 2025-03-21 | 60.93 | 61.40 | 62.05 | -1.10 | -1.77% | 20 | 3,135 | 28.29% |
| QQQ250331C00450000 | 2024-06-20 2:34PM EDT | 2025-03-31 | 62.90 | 61.76 | 62.53 | 0.00 | - | 1 | 114 | 28.10% |
| QQQ250620C00450000 | 2024-06-21 12:56PM EDT | 2025-06-20 | 69.47 | 68.22 | 70.53 | -1.97 | -2.76% | 32 | 2,426 | 29.26% |
| QQQ251219C00450000 | 2024-06-21 2:44PM EDT | 2025-12-19 | 82.75 | 81.83 | 84.67 | -3.15 | -3.67% | 7 | 3,490 | 30.34% |
| QQQ260116C00450000 | 2024-06-21 2:13PM EDT | 2026-01-16 | 84.74 | 82.32 | 87.00 | -2.60 | -2.98% | 6 | 1,297 | 30.62% |
| QQQ260618C00450000 | 2024-06-20 1:57PM EDT | 2026-06-18 | 95.00 | 92.33 | 97.00 | 0.00 | - | 3 | 432 | 31.16% |
| QQQ261218C00450000 | 2024-06-20 1:27PM EDT | 2026-12-18 | 106.65 | 102.99 | 107.50 | 0.00 | - | 1 | 186 | 31.57% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00450000 | 2024-06-21 3:44PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 208 | 80,975 | 45.31% |
| QQQ240624P00450000 | 2024-06-21 3:14PM EDT | 2024-06-24 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 11 | 367 | 22.66% |
| QQQ240625P00450000 | 2024-06-21 1:28PM EDT | 2024-06-25 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 9 | 122 | 21.68% |
| QQQ240626P00450000 | 2024-06-21 12:50PM EDT | 2024-06-26 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 177 | 96 | 19.92% |
| QQQ240627P00450000 | 2024-06-21 9:53AM EDT | 2024-06-27 | 0.11 | 0.02 | 0.03 | -0.02 | -15.38% | 8 | 278 | 19.24% |
| QQQ240628P00450000 | 2024-06-21 4:07PM EDT | 2024-06-28 | 0.06 | 0.05 | 0.06 | -0.09 | -60.00% | 804 | 17,442 | 19.63% |
| QQQ240705P00450000 | 2024-06-21 4:05PM EDT | 2024-07-05 | 0.27 | 0.27 | 0.29 | -0.13 | -32.50% | 2,341 | 3,573 | 18.43% |
| QQQ240712P00450000 | 2024-06-21 3:56PM EDT | 2024-07-12 | 0.72 | 0.70 | 0.72 | -0.19 | -20.88% | 495 | 2,342 | 18.47% |
| QQQ240719P00450000 | 2024-06-21 4:13PM EDT | 2024-07-19 | 1.15 | 1.13 | 1.16 | -0.09 | -7.26% | 12,552 | 46,504 | 18.16% |
| QQQ240726P00450000 | 2024-06-21 4:08PM EDT | 2024-07-26 | 1.68 | 1.63 | 1.68 | -0.06 | -3.45% | 387 | 10,930 | 18.15% |
| QQQ240802P00450000 | 2024-06-21 3:52PM EDT | 2024-08-02 | 2.28 | 2.22 | 2.26 | 0.00 | - | 175 | 1,042 | 18.24% |
| QQQ240816P00450000 | 2024-06-21 4:12PM EDT | 2024-08-16 | 3.21 | 3.17 | 3.20 | +0.07 | +2.23% | 1,694 | 14,731 | 17.91% |
| QQQ240920P00450000 | 2024-06-21 4:05PM EDT | 2024-09-20 | 5.57 | 5.49 | 5.52 | +0.21 | +3.92% | 1,028 | 31,491 | 17.59% |
| QQQ240930P00450000 | 2024-06-21 3:44PM EDT | 2024-09-30 | 6.20 | 6.05 | 6.18 | -0.13 | -2.05% | 76 | 874 | 17.58% |
| QQQ241018P00450000 | 2024-06-21 1:29PM EDT | 2024-10-18 | 7.50 | 7.27 | 7.35 | +0.20 | +2.74% | 198 | 17,114 | 17.59% |
| QQQ241115P00450000 | 2024-06-21 1:32PM EDT | 2024-11-15 | 9.80 | 9.44 | 9.55 | +0.28 | +2.94% | 185 | 2,648 | 18.07% |
| QQQ241220P00450000 | 2024-06-21 3:28PM EDT | 2024-12-20 | 11.40 | 11.29 | 11.37 | +0.25 | +2.24% | 310 | 12,613 | 17.86% |
| QQQ241231P00450000 | 2024-06-21 10:02AM EDT | 2024-12-31 | 12.25 | 11.69 | 11.99 | +0.26 | +2.17% | 1 | 374 | 17.87% |
| QQQ250117P00450000 | 2024-06-21 3:43PM EDT | 2025-01-17 | 12.80 | 12.53 | 12.84 | +0.06 | +0.47% | 3,603 | 7,536 | 17.82% |
| QQQ250321P00450000 | 2024-06-20 3:56PM EDT | 2025-03-21 | 15.25 | 15.19 | 15.65 | 0.00 | - | 33 | 2,062 | 17.58% |
| QQQ250331P00450000 | 2024-06-21 9:34AM EDT | 2025-03-31 | 15.97 | 15.56 | 16.09 | +0.87 | +5.76% | 1 | 38 | 17.56% |
| QQQ250620P00450000 | 2024-06-21 3:01PM EDT | 2025-06-20 | 19.17 | 17.97 | 19.74 | +0.67 | +3.62% | 6 | 4,934 | 17.63% |
| QQQ251219P00450000 | 2024-06-21 2:36PM EDT | 2025-12-19 | 25.28 | 24.27 | 26.03 | +0.61 | +2.47% | 7 | 2,147 | 17.35% |
| QQQ260116P00450000 | 2024-06-17 3:51PM EDT | 2026-01-16 | 24.89 | 23.80 | 27.52 | 0.00 | - | 31 | 89 | 17.60% |
| QQQ260618P00450000 | 2024-06-20 11:47AM EDT | 2026-06-18 | 28.23 | 27.50 | 32.00 | 0.00 | - | 1 | 2,112 | 17.43% |
| QQQ261218P00450000 | 2024-06-18 12:59PM EDT | 2026-12-18 | 33.01 | 32.71 | 36.00 | 0.00 | - | 1 | 261 | 17.01% |
© 2024 Yahoo. All rights reserved.