Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:469.78
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00469780 | 2024-06-21 3:44PM EDT | 2024-06-21 | 10.88 | 10.99 | 11.14 | -1.25 | -10.31% | 47 | 9,063 | 39.67% |
| QQQ240628C00469780 | 2024-06-21 11:01AM EDT | 2024-06-28 | 11.98 | 11.36 | 11.93 | -0.05 | -0.42% | 1 | 1,497 | 18.32% |
| QQQ240920C00469780 | 2024-06-21 2:28PM EDT | 2024-09-20 | 26.68 | 26.64 | 26.82 | -1.01 | -3.65% | 11 | 1,788 | 22.31% |
| QQQ240930C00469780 | 2024-06-21 11:03AM EDT | 2024-09-30 | 27.98 | 27.33 | 27.72 | +0.04 | +0.14% | 20 | 217 | 22.10% |
| QQQ241220C00469780 | 2024-06-21 3:07PM EDT | 2024-12-20 | 38.45 | 38.49 | 38.87 | -0.93 | -2.36% | 64 | 3,008 | 24.93% |
| QQQ250117C00469780 | 2024-06-21 11:09AM EDT | 2025-01-17 | 41.47 | 41.06 | 41.52 | -0.02 | -0.05% | 3 | 706 | 25.07% |
| QQQ250620C00469780 | 2024-06-21 12:33PM EDT | 2025-06-20 | 57.03 | 54.79 | 57.05 | +1.51 | +2.72% | 4 | 693 | 27.35% |
| QQQ251219C00469780 | 2024-06-20 9:30AM EDT | 2025-12-19 | 74.72 | 68.92 | 71.86 | 0.00 | - | 7 | 1,727 | 28.82% |
| QQQ260116C00469780 | 2024-06-17 10:31AM EDT | 2026-01-16 | 70.54 | 69.60 | 74.43 | 0.00 | - | 1 | 58 | 29.21% |
| QQQ260618C00469780 | 2024-06-20 1:08PM EDT | 2026-06-18 | 81.50 | 80.00 | 84.89 | 0.00 | - | 2 | 33 | 29.95% |
| QQQ261218C00469780 | 2024-04-18 12:48PM EDT | 2026-12-18 | 62.33 | 71.50 | 76.14 | 0.00 | - | 1 | 16 | 23.78% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00469780 | 2024-06-21 2:33PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 267 | 5,729 | 17.19% |
| QQQ240628P00469780 | 2024-06-21 4:10PM EDT | 2024-06-28 | 0.84 | 0.80 | 0.83 | -0.26 | -23.64% | 601 | 239 | 14.58% |
| QQQ240920P00469780 | 2024-06-21 1:46PM EDT | 2024-09-20 | 10.34 | 9.93 | 9.98 | +0.71 | +7.37% | 43 | 947 | 15.35% |
| QQQ240930P00469780 | 2024-06-20 1:41PM EDT | 2024-09-30 | 11.03 | 10.62 | 10.79 | 0.00 | - | 220 | 290 | 15.42% |
| QQQ241220P00469780 | 2024-06-21 2:29PM EDT | 2024-12-20 | 16.72 | 16.58 | 16.68 | +1.33 | +8.64% | 3 | 246 | 16.03% |
| QQQ250117P00469780 | 2024-06-21 3:36PM EDT | 2025-01-17 | 18.20 | 17.95 | 18.30 | +1.38 | +8.20% | 7 | 248 | 16.07% |
| QQQ250620P00469780 | 2024-06-20 12:42PM EDT | 2025-06-20 | 24.30 | 23.74 | 25.68 | 0.00 | - | 1 | 296 | 16.18% |
| QQQ251219P00469780 | 2024-06-12 3:05PM EDT | 2025-12-19 | 32.02 | 30.44 | 32.29 | 0.00 | - | 1 | 1,143 | 16.10% |
| QQQ260116P00469780 | 2024-06-17 3:53PM EDT | 2026-01-16 | 30.30 | 29.85 | 33.85 | 0.00 | - | 1 | 1 | 16.37% |
| QQQ260618P00469780 | 2024-06-06 1:40PM EDT | 2026-06-18 | 39.40 | 34.00 | 38.50 | 0.00 | - | 1 | 2 | 16.31% |
| QQQ261218P00469780 | 2024-05-22 2:44PM EDT | 2026-12-18 | 48.58 | 38.96 | 42.79 | 0.00 | - | - | 1 | 16.03% |
© 2024 Yahoo. All rights reserved.