Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:454.78
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00454780 | 2024-06-21 3:53PM EDT | 2024-06-21 | 25.97 | 25.96 | 26.10 | -0.99 | -3.67% | 17 | 10,909 | 73.19% |
| QQQ240628C00454780 | 2024-06-21 11:27AM EDT | 2024-06-28 | 26.31 | 25.57 | 26.53 | -2.60 | -8.99% | 2 | 1,584 | 30.15% |
| QQQ240920C00454780 | 2024-06-21 12:39PM EDT | 2024-09-20 | 38.81 | 37.92 | 38.35 | +0.68 | +1.78% | 172 | 7,892 | 25.11% |
| QQQ240930C00454780 | 2024-06-18 1:59PM EDT | 2024-09-30 | 42.60 | 38.55 | 38.98 | 0.00 | - | 2 | 360 | 24.55% |
| QQQ241220C00454780 | 2024-06-20 3:07PM EDT | 2024-12-20 | 49.26 | 49.17 | 49.58 | 0.00 | - | 31 | 1,591 | 26.87% |
| QQQ250117C00454780 | 2024-06-21 3:58PM EDT | 2025-01-17 | 51.31 | 51.58 | 52.10 | -0.92 | -1.76% | 134 | 3,931 | 26.88% |
| QQQ250620C00454780 | 2024-06-20 1:56PM EDT | 2025-06-20 | 66.29 | 64.86 | 67.52 | 0.00 | - | 32 | 240 | 28.98% |
| QQQ251219C00454780 | 2024-06-20 1:42PM EDT | 2025-12-19 | 79.93 | 77.57 | 82.50 | 0.00 | - | 1 | 423 | 30.42% |
| QQQ260116C00454780 | 2024-06-21 12:35PM EDT | 2026-01-16 | 82.63 | 79.16 | 84.00 | -0.38 | -0.46% | 100 | 148 | 30.32% |
| QQQ260618C00454780 | 2024-06-18 10:47AM EDT | 2026-06-18 | 94.00 | 89.25 | 94.00 | 0.00 | - | 1 | 154 | 30.86% |
| QQQ261218C00454780 | 2024-06-21 11:25AM EDT | 2026-12-18 | 102.60 | 100.00 | 104.50 | -0.88 | -0.85% | 1 | 161 | 31.27% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00454780 | 2024-06-21 10:00AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 61 | 2,168 | 38.28% |
| QQQ240628P00454780 | 2024-06-21 3:04PM EDT | 2024-06-28 | 0.10 | 0.08 | 0.09 | -0.12 | -54.55% | 78 | 711 | 17.87% |
| QQQ240920P00454780 | 2024-06-21 3:23PM EDT | 2024-09-20 | 6.39 | 6.32 | 6.35 | +0.21 | +3.40% | 80 | 6,708 | 17.03% |
| QQQ240930P00454780 | 2024-06-21 3:59PM EDT | 2024-09-30 | 7.18 | 6.92 | 7.07 | +0.07 | +0.98% | 1 | 210 | 17.06% |
| QQQ241220P00454780 | 2024-06-18 3:56PM EDT | 2024-12-20 | 11.32 | 12.39 | 12.47 | 0.00 | - | 36 | 1,132 | 17.42% |
| QQQ250117P00454780 | 2024-06-20 2:05PM EDT | 2025-01-17 | 13.46 | 13.75 | 13.99 | 0.00 | - | 13 | 3,404 | 17.40% |
| QQQ250620P00454780 | 2024-06-21 1:37PM EDT | 2025-06-20 | 20.78 | 19.25 | 21.03 | +0.52 | +2.57% | 3 | 523 | 17.27% |
| QQQ251219P00454780 | 2024-06-17 1:27PM EDT | 2025-12-19 | 25.04 | 25.62 | 28.40 | 0.00 | - | 10 | 132 | 17.49% |
| QQQ260116P00454780 | 2024-06-17 1:36PM EDT | 2026-01-16 | 25.78 | 25.16 | 28.96 | 0.00 | - | 6 | 73 | 17.31% |
| QQQ260618P00454780 | 2024-06-07 10:13AM EDT | 2026-06-18 | 35.75 | 29.00 | 33.50 | 0.00 | - | 1 | 3 | 17.17% |
| QQQ261218P00454780 | 2024-06-20 2:39PM EDT | 2026-12-18 | 35.70 | 34.12 | 37.50 | 0.00 | - | 1 | 79 | 16.76% |
© 2024 Yahoo. All rights reserved.