Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:474.78
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00474780 | 2024-06-21 4:05PM EDT | 2024-06-21 | 5.65 | 5.59 | 5.73 | -1.76 | -23.75% | 122 | 15,942 | 19.53% |
| QQQ240628C00474780 | 2024-06-21 4:00PM EDT | 2024-06-28 | 7.12 | 7.16 | 7.28 | -1.79 | -20.09% | 173 | 840 | 14.23% |
| QQQ240920C00474780 | 2024-06-20 3:06PM EDT | 2024-09-20 | 22.95 | 22.99 | 23.16 | -0.45 | -1.92% | 1 | 3,430 | 21.28% |
| QQQ240930C00474780 | 2024-06-21 3:45PM EDT | 2024-09-30 | 24.03 | 23.71 | 24.03 | -3.50 | -12.71% | 3 | 209 | 21.08% |
| QQQ241220C00474780 | 2024-06-20 12:28PM EDT | 2024-12-20 | 36.77 | 34.94 | 35.28 | 0.00 | - | 10 | 8,504 | 24.12% |
| QQQ250117C00474780 | 2024-06-21 12:39PM EDT | 2025-01-17 | 38.64 | 37.53 | 37.97 | +0.13 | +0.34% | 7 | 1,525 | 24.33% |
| QQQ250620C00474780 | 2024-06-21 2:59PM EDT | 2025-06-20 | 52.50 | 51.37 | 53.57 | -3.26 | -5.85% | 3 | 4,013 | 26.75% |
| QQQ251219C00474780 | 2024-06-18 2:12PM EDT | 2025-12-19 | 70.10 | 65.48 | 68.42 | 0.00 | - | 2 | 1,156 | 28.30% |
| QQQ260116C00474780 | 2024-06-21 1:37PM EDT | 2026-01-16 | 68.13 | 66.42 | 70.79 | -1.38 | -1.99% | 1 | 104 | 28.60% |
| QQQ260618C00474780 | 2024-06-17 1:10PM EDT | 2026-06-18 | 80.80 | 76.52 | 81.50 | 0.00 | - | 1 | 9 | 29.48% |
| QQQ261218C00474780 | 2024-06-20 2:00PM EDT | 2026-12-18 | 91.03 | 87.71 | 92.50 | 0.00 | - | 6 | 86 | 30.10% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00474780 | 2024-06-21 4:00PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 4,787 | 8,775 | 9.57% |
| QQQ240628P00474780 | 2024-06-21 4:06PM EDT | 2024-06-28 | 1.83 | 1.80 | 1.83 | -0.20 | -9.85% | 796 | 1,360 | 14.04% |
| QQQ240920P00474780 | 2024-06-21 12:41PM EDT | 2024-09-20 | 11.38 | 11.69 | 11.76 | -0.07 | -0.61% | 144 | 583 | 14.96% |
| QQQ240930P00474780 | 2024-06-21 1:09PM EDT | 2024-09-30 | 12.45 | 12.40 | 12.58 | +0.32 | +2.64% | 13 | 58 | 15.03% |
| QQQ241220P00474780 | 2024-06-21 12:07PM EDT | 2024-12-20 | 17.96 | 18.38 | 18.50 | -0.85 | -4.52% | 215 | 386 | 15.65% |
| QQQ250117P00474780 | 2024-06-21 12:50PM EDT | 2025-01-17 | 20.00 | 19.84 | 20.09 | +1.91 | +10.56% | 19 | 599 | 15.68% |
| QQQ250620P00474780 | 2024-06-21 1:56PM EDT | 2025-06-20 | 27.08 | 25.69 | 27.64 | +2.52 | +10.26% | 2 | 77 | 15.92% |
| QQQ251219P00474780 | 2024-06-20 1:08PM EDT | 2025-12-19 | 32.82 | 32.34 | 34.22 | 0.00 | - | 18 | 1,574 | 15.85% |
| QQQ260116P00474780 | 2024-06-17 1:36PM EDT | 2026-01-16 | 31.69 | 31.92 | 35.66 | 0.00 | - | 6 | 19 | 16.06% |
| QQQ260618P00474780 | 2024-06-21 3:44PM EDT | 2026-06-18 | 38.15 | 35.50 | 40.50 | -0.72 | -1.85% | 5 | 9 | 16.09% |
| QQQ261218P00474780 | 2024-06-17 1:35PM EDT | 2026-12-18 | 41.00 | 40.85 | 44.71 | 0.00 | - | 3 | 584 | 15.80% |
© 2024 Yahoo. All rights reserved.