Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:479.78
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00479780 | 2024-06-21 4:14PM EDT | 2024-06-21 | 1.04 | 0.99 | 1.13 | -1.94 | -65.10% | 17,486 | 8,457 | 9.13% |
| QQQ240628C00479780 | 2024-06-21 4:10PM EDT | 2024-06-28 | 4.12 | 4.20 | 4.23 | -1.23 | -22.99% | 1,186 | 1,003 | 14.20% |
| QQQ240920C00479780 | 2024-06-21 1:50PM EDT | 2024-09-20 | 19.72 | 20.06 | 20.23 | -0.68 | -3.33% | 7 | 2,530 | 20.84% |
| QQQ240930C00479780 | 2024-06-17 11:48AM EDT | 2024-09-30 | 20.85 | 20.80 | 21.07 | 0.00 | - | 5 | 698 | 20.62% |
| QQQ241220C00479780 | 2024-06-20 2:38PM EDT | 2024-12-20 | 32.65 | 32.06 | 32.40 | 0.00 | - | 2 | 2,405 | 23.77% |
| QQQ250117C00479780 | 2024-06-21 11:10AM EDT | 2025-01-17 | 35.05 | 34.66 | 35.07 | -2.68 | -7.10% | 6 | 3,784 | 23.98% |
| QQQ250620C00479780 | 2024-06-21 2:53PM EDT | 2025-06-20 | 49.51 | 48.46 | 50.77 | +0.01 | +0.02% | 2 | 536 | 26.47% |
| QQQ251219C00479780 | 2024-06-17 1:56PM EDT | 2025-12-19 | 67.86 | 62.78 | 65.69 | 0.00 | - | 1 | 1,219 | 28.06% |
| QQQ260116C00479780 | 2024-06-14 10:47AM EDT | 2026-01-16 | 62.90 | 63.53 | 68.00 | 0.00 | - | 1 | 415 | 28.35% |
| QQQ260618C00479780 | 2024-06-13 1:11PM EDT | 2026-06-18 | 72.29 | 74.00 | 78.87 | 0.00 | - | 1 | 11 | 29.28% |
| QQQ261218C00479780 | 2024-06-13 11:19AM EDT | 2026-12-18 | 84.56 | 85.10 | 90.00 | 0.00 | - | 2 | 9 | 29.95% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00479780 | 2024-06-21 4:14PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -1.01 | -99.02% | 42,948 | 2,510 | 1.37% |
| QQQ240628P00479780 | 2024-06-21 4:14PM EDT | 2024-06-28 | 3.42 | 3.41 | 3.45 | -0.18 | -5.00% | 853 | 1,123 | 12.87% |
| QQQ240920P00479780 | 2024-06-21 1:53PM EDT | 2024-09-20 | 13.67 | 13.40 | 13.47 | +0.34 | +2.55% | 123 | 909 | 14.23% |
| QQQ240930P00479780 | 2024-06-21 3:24PM EDT | 2024-09-30 | 14.20 | 14.09 | 14.29 | +1.25 | +9.65% | 15 | 50 | 14.32% |
| QQQ241220P00479780 | 2024-06-21 3:07PM EDT | 2024-12-20 | 20.36 | 20.12 | 20.23 | +0.31 | +1.55% | 5 | 389 | 15.08% |
| QQQ250117P00479780 | 2024-06-21 9:44AM EDT | 2025-01-17 | 21.81 | 21.54 | 21.87 | +0.40 | +1.87% | 5 | 337 | 15.18% |
| QQQ250620P00479780 | 2024-06-20 9:31AM EDT | 2025-06-20 | 26.76 | 27.30 | 29.50 | 0.00 | - | 2 | 187 | 15.54% |
| QQQ251219P00479780 | 2024-06-17 9:32AM EDT | 2025-12-19 | 35.96 | 32.50 | 37.05 | 0.00 | - | 1 | 2 | 15.93% |
| QQQ260116P00479780 | 2024-06-14 12:06PM EDT | 2026-01-16 | 35.76 | 33.39 | 37.56 | 0.00 | - | 2 | 7 | 15.75% |
| QQQ260618P00479780 | 2023-12-15 3:36PM EDT | 2026-06-18 | 78.20 | 73.50 | 78.50 | 0.00 | - | - | 1 | 29.33% |
| QQQ261218P00479780 | 2024-06-12 9:34AM EDT | 2026-12-18 | 46.10 | 41.55 | 46.47 | 0.00 | - | 2 | 3 | 15.49% |
© 2024 Yahoo. All rights reserved.