Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:484.78
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00484780 | 2024-06-21 4:13PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.50 | -98.04% | 9,659 | 8,741 | 8.20% |
| QQQ240628C00484780 | 2024-06-21 4:12PM EDT | 2024-06-28 | 1.85 | 1.88 | 1.91 | -0.87 | -31.99% | 925 | 1,454 | 13.23% |
| QQQ240920C00484780 | 2024-06-21 3:57PM EDT | 2024-09-20 | 16.86 | 17.12 | 17.25 | -0.98 | -5.49% | 675 | 2,023 | 20.14% |
| QQQ240930C00484780 | 2024-06-21 11:22AM EDT | 2024-09-30 | 18.30 | 17.90 | 18.22 | +0.63 | +3.57% | 8 | 128 | 20.09% |
| QQQ241220C00484780 | 2024-06-21 11:26AM EDT | 2024-12-20 | 29.50 | 29.13 | 29.29 | -2.16 | -6.82% | 4 | 666 | 23.16% |
| QQQ250117C00484780 | 2024-06-21 12:48PM EDT | 2025-01-17 | 31.56 | 31.63 | 31.98 | -1.15 | -3.52% | 7 | 7,287 | 23.41% |
| QQQ250620C00484780 | 2024-06-21 12:49PM EDT | 2025-06-20 | 46.75 | 45.46 | 47.91 | -0.33 | -0.70% | 302 | 207 | 26.13% |
| QQQ251219C00484780 | 2024-06-21 3:59PM EDT | 2025-12-19 | 61.00 | 59.79 | 62.73 | -0.18 | -0.29% | 68 | 357 | 27.71% |
| QQQ260116C00484780 | 2024-06-20 9:43AM EDT | 2026-01-16 | 63.10 | 60.60 | 65.32 | -4.03 | -6.00% | 1 | 291 | 28.11% |
| QQQ260618C00484780 | 2024-06-20 3:02PM EDT | 2026-06-18 | 73.03 | 71.00 | 75.99 | 0.00 | - | 2 | 10 | 28.98% |
| QQQ261218C00484780 | 2024-06-21 1:34PM EDT | 2026-12-18 | 84.50 | 82.23 | 87.00 | -4.50 | -5.06% | 1 | 428 | 29.61% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00484780 | 2024-06-21 4:05PM EDT | 2024-06-21 | 4.33 | 3.90 | 4.00 | +0.73 | +20.28% | 769 | 2,114 | 0.00% |
| QQQ240628P00484780 | 2024-06-21 3:36PM EDT | 2024-06-28 | 6.24 | 6.11 | 6.24 | -0.16 | -2.50% | 276 | 973 | 12.16% |
| QQQ240920P00484780 | 2024-06-21 3:39PM EDT | 2024-09-20 | 15.65 | 15.55 | 15.64 | +0.23 | +1.49% | 230 | 205 | 13.68% |
| QQQ240930P00484780 | 2024-06-21 3:46PM EDT | 2024-09-30 | 16.54 | 16.24 | 16.45 | +0.50 | +3.12% | 15 | 44 | 13.80% |
| QQQ241220P00484780 | 2024-06-21 3:07PM EDT | 2024-12-20 | 22.38 | 22.14 | 22.26 | +0.28 | +1.27% | 3 | 627 | 14.60% |
| QQQ250117P00484780 | 2024-06-21 3:59PM EDT | 2025-01-17 | 24.02 | 23.51 | 23.88 | +0.44 | +1.87% | 7 | 382 | 14.71% |
| QQQ250620P00484780 | 2024-06-21 12:20PM EDT | 2025-06-20 | 30.50 | 29.22 | 31.53 | +0.51 | +1.70% | 1 | 90 | 15.18% |
| QQQ251219P00484780 | 2024-06-21 12:30PM EDT | 2025-12-19 | 36.75 | 35.90 | 39.00 | +1.63 | +4.64% | 4 | 255 | 15.60% |
| QQQ260116P00484780 | 2024-01-16 1:03AM EDT | 2026-01-16 | 94.51 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260618P00484780 | 2024-01-16 1:05AM EDT | 2026-06-18 | 100.14 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ261218P00484780 | 2024-06-20 10:24AM EDT | 2026-12-18 | 44.87 | 43.50 | 48.48 | 0.00 | - | 1 | 6 | 15.23% |
© 2024 Yahoo. All rights reserved.