Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:459.78
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00459780 | 2024-06-21 1:18PM EDT | 2024-06-21 | 20.74 | 20.97 | 21.12 | -1.51 | -6.79% | 7 | 7,684 | 62.11% |
| QQQ240628C00459780 | 2024-06-20 3:41PM EDT | 2024-06-28 | 21.62 | 20.51 | 21.44 | 0.00 | - | 7 | 1,465 | 25.06% |
| QQQ240920C00459780 | 2024-06-21 2:53PM EDT | 2024-09-20 | 33.74 | 34.01 | 34.19 | -0.83 | -2.40% | 138 | 3,513 | 23.95% |
| QQQ240930C00459780 | 2024-06-18 10:21AM EDT | 2024-09-30 | 38.05 | 34.67 | 35.02 | 0.00 | - | 4 | 164 | 23.64% |
| QQQ241220C00459780 | 2024-06-18 11:14AM EDT | 2024-12-20 | 47.87 | 45.52 | 45.89 | 0.00 | - | 1 | 4,532 | 26.20% |
| QQQ250117C00459780 | 2024-06-18 10:37AM EDT | 2025-01-17 | 51.44 | 47.93 | 48.39 | 0.00 | - | 28 | 4,593 | 26.21% |
| QQQ250620C00459780 | 2024-06-21 3:16PM EDT | 2025-06-20 | 62.63 | 61.61 | 63.68 | -0.72 | -1.14% | 1 | 937 | 28.28% |
| QQQ251219C00459780 | 2024-06-18 12:55PM EDT | 2025-12-19 | 80.48 | 75.33 | 78.26 | 0.00 | - | 34 | 982 | 29.59% |
| QQQ260116C00459780 | 2024-06-12 2:42PM EDT | 2026-01-16 | 78.22 | 75.93 | 80.50 | +5.22 | +7.15% | 1 | 40 | 29.83% |
| QQQ260618C00459780 | 2024-05-31 10:20AM EDT | 2026-06-18 | 66.50 | 86.09 | 91.00 | 0.00 | - | 36 | 50 | 30.58% |
| QQQ261218C00459780 | 2024-06-11 10:49AM EDT | 2026-12-18 | 88.30 | 96.82 | 101.50 | 0.00 | - | 1 | 58 | 30.99% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00459780 | 2024-06-21 11:14AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 579 | 1,834 | 31.25% |
| QQQ240628P00459780 | 2024-06-21 3:55PM EDT | 2024-06-28 | 0.17 | 0.17 | 0.18 | -0.30 | -63.83% | 1,001 | 1,022 | 16.60% |
| QQQ240920P00459780 | 2024-06-21 3:23PM EDT | 2024-09-20 | 7.40 | 7.39 | 7.42 | -0.22 | -2.89% | 19 | 2,741 | 16.52% |
| QQQ240930P00459780 | 2024-06-20 1:06PM EDT | 2024-09-30 | 8.16 | 7.99 | 8.14 | 0.00 | - | 1 | 108 | 16.51% |
| QQQ241220P00459780 | 2024-06-21 10:24AM EDT | 2024-12-20 | 14.21 | 13.66 | 13.77 | +0.42 | +3.05% | 50 | 807 | 16.98% |
| QQQ250117P00459780 | 2024-06-20 1:15PM EDT | 2025-01-17 | 15.01 | 15.05 | 15.30 | 0.00 | - | 1 | 2,224 | 16.96% |
| QQQ250620P00459780 | 2024-06-18 2:19PM EDT | 2025-06-20 | 20.46 | 20.65 | 22.67 | 0.00 | - | 2 | 92 | 17.01% |
| QQQ251219P00459780 | 2024-06-13 11:19AM EDT | 2025-12-19 | 28.68 | 25.97 | 29.82 | 0.00 | - | 1 | 77 | 17.12% |
| QQQ260116P00459780 | 2024-06-13 11:19AM EDT | 2026-01-16 | 29.30 | 26.65 | 30.50 | 0.00 | - | 1 | 31 | 16.99% |
| QQQ260618P00459780 | 2024-04-15 9:50AM EDT | 2026-06-18 | 48.37 | 40.00 | 44.50 | 0.00 | - | 5 | 8 | 20.52% |
| QQQ261218P00459780 | 2024-06-11 11:03AM EDT | 2026-12-18 | 40.74 | 35.69 | 39.40 | 0.00 | - | 1 | 3 | 16.59% |
© 2024 Yahoo. All rights reserved.