Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:464.78
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00464780 | 2024-06-21 3:05PM EDT | 2024-06-21 | 15.97 | 15.80 | 15.95 | -0.78 | -4.66% | 14 | 5,713 | 48.15% |
| QQQ240628C00464780 | 2024-06-21 3:59PM EDT | 2024-06-28 | 15.59 | 15.73 | 16.44 | -1.31 | -7.75% | 251 | 1,853 | 20.52% |
| QQQ240920C00464780 | 2024-06-21 3:49PM EDT | 2024-09-20 | 30.09 | 30.10 | 30.28 | +0.17 | +0.57% | 83 | 2,463 | 22.96% |
| QQQ240930C00464780 | 2024-06-21 10:52AM EDT | 2024-09-30 | 30.76 | 30.78 | 31.14 | -0.49 | -1.57% | 23 | 705 | 22.70% |
| QQQ241220C00464780 | 2024-06-21 1:19PM EDT | 2024-12-20 | 41.95 | 41.92 | 42.20 | -0.34 | -0.80% | 280 | 1,001 | 25.46% |
| QQQ250117C00464780 | 2024-06-21 11:09AM EDT | 2025-01-17 | 44.84 | 44.34 | 44.73 | -0.65 | -1.43% | 11 | 1,036 | 25.51% |
| QQQ250620C00464780 | 2024-06-21 1:44PM EDT | 2025-06-20 | 58.59 | 58.05 | 60.31 | -1.21 | -2.02% | 3 | 2,609 | 27.80% |
| QQQ251219C00464780 | 2024-06-17 4:05PM EDT | 2025-12-19 | 76.18 | 71.00 | 75.74 | 0.00 | - | 25 | 344 | 29.51% |
| QQQ260116C00464780 | 2024-06-21 1:37PM EDT | 2026-01-16 | 74.43 | 72.71 | 77.50 | -1.04 | -1.38% | 1 | 171 | 29.55% |
| QQQ260618C00464780 | 2024-06-17 10:16AM EDT | 2026-06-18 | 84.88 | 83.00 | 87.93 | 0.00 | - | 2 | 17 | 30.27% |
| QQQ261218C00464780 | 2024-06-20 11:28AM EDT | 2026-12-18 | 99.56 | 93.89 | 98.50 | 0.00 | - | 1 | 35 | 30.71% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00464780 | 2024-06-21 1:30PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 3,797 | 2,170 | 24.22% |
| QQQ240628P00464780 | 2024-06-21 3:49PM EDT | 2024-06-28 | 0.41 | 0.37 | 0.38 | -0.18 | -30.51% | 940 | 992 | 15.50% |
| QQQ240920P00464780 | 2024-06-21 3:52PM EDT | 2024-09-20 | 8.66 | 8.56 | 8.59 | +0.17 | +2.00% | 468 | 978 | 15.92% |
| QQQ240930P00464780 | 2024-06-21 2:55PM EDT | 2024-09-30 | 9.52 | 9.25 | 9.42 | +0.48 | +5.31% | 51 | 209 | 16.02% |
| QQQ241220P00464780 | 2024-06-20 9:30AM EDT | 2024-12-20 | 13.43 | 15.11 | 15.20 | 0.00 | - | 1 | 482 | 16.54% |
| QQQ250117P00464780 | 2024-06-14 1:53PM EDT | 2025-01-17 | 16.91 | 16.49 | 16.75 | 0.00 | - | 10 | 777 | 16.53% |
| QQQ250620P00464780 | 2024-06-18 10:11AM EDT | 2025-06-20 | 21.62 | 22.15 | 24.22 | 0.00 | - | 4 | 53 | 16.65% |
| QQQ251219P00464780 | 2024-06-20 3:23PM EDT | 2025-12-19 | 29.80 | 27.29 | 31.67 | 0.00 | - | 1 | 17 | 16.90% |
| QQQ260116P00464780 | 2024-06-18 1:40PM EDT | 2026-01-16 | 28.51 | 28.23 | 32.15 | 0.00 | - | 9 | 51 | 16.69% |
| QQQ260618P00464780 | 2024-06-06 11:55AM EDT | 2026-06-18 | 39.00 | 32.00 | 36.78 | 0.00 | - | 2 | 5 | 16.61% |
| QQQ261218P00464780 | 2024-06-20 3:03PM EDT | 2026-12-18 | 39.02 | 37.35 | 41.00 | 0.00 | - | 1 | 7 | 16.29% |
© 2024 Yahoo. All rights reserved.