Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:489.78
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00489780 | 2024-06-21 2:32PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 1,231 | 3,753 | 15.63% |
| QQQ240628C00489780 | 2024-06-21 3:23PM EDT | 2024-06-28 | 0.73 | 0.64 | 0.66 | -0.45 | -38.14% | 499 | 1,178 | 12.54% |
| QQQ240920C00489780 | 2024-06-21 4:00PM EDT | 2024-09-20 | 14.19 | 14.40 | 14.48 | -0.01 | -0.07% | 209 | 2,384 | 19.45% |
| QQQ240930C00489780 | 2024-06-21 10:23AM EDT | 2024-09-30 | 15.14 | 15.13 | 15.38 | -0.72 | -4.54% | 1 | 47 | 19.37% |
| QQQ241220C00489780 | 2024-06-20 2:59PM EDT | 2024-12-20 | 26.42 | 26.14 | 26.28 | -0.12 | -0.45% | 10 | 1,700 | 22.53% |
| QQQ250117C00489780 | 2024-06-21 12:45PM EDT | 2025-01-17 | 29.38 | 28.60 | 29.06 | -0.04 | -0.14% | 6 | 984 | 22.89% |
| QQQ250620C00489780 | 2024-06-20 1:15PM EDT | 2025-06-20 | 44.50 | 42.42 | 44.70 | 0.00 | - | 21 | 506 | 25.57% |
| QQQ251219C00489780 | 2024-06-17 11:24AM EDT | 2025-12-19 | 58.35 | 56.00 | 60.50 | 0.00 | - | 1 | 102 | 27.64% |
| QQQ260116C00489780 | 2024-06-21 9:42AM EDT | 2026-01-16 | 59.05 | 57.78 | 62.08 | -3.15 | -5.06% | 20 | 76 | 27.62% |
| QQQ260618C00489780 | 2024-06-17 1:10PM EDT | 2026-06-18 | 71.96 | 68.00 | 72.95 | 0.00 | - | 6 | 39 | 28.60% |
| QQQ261218C00489780 | 2024-06-18 9:33AM EDT | 2026-12-18 | 84.81 | 79.50 | 84.00 | 0.00 | - | 14 | 20 | 29.27% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00489780 | 2024-06-21 3:49PM EDT | 2024-06-21 | 9.31 | 9.14 | 9.28 | +0.30 | +3.33% | 5 | 4 | 0.00% |
| QQQ240920P00489780 | 2024-06-21 3:37PM EDT | 2024-09-20 | 18.06 | 18.14 | 18.33 | +0.11 | +0.61% | 217 | 52 | 13.36% |
| QQQ240930P00489780 | 2024-06-21 11:32AM EDT | 2024-09-30 | 19.17 | 18.76 | 18.99 | +0.65 | +3.51% | 41 | 121 | 13.36% |
| QQQ241220P00489780 | 2024-06-21 2:30PM EDT | 2024-12-20 | 24.61 | 24.46 | 24.63 | +1.94 | +8.56% | 3 | 127 | 14.22% |
| QQQ250117P00489780 | 2024-06-17 2:01PM EDT | 2025-01-17 | 23.35 | 25.79 | 26.18 | 0.00 | - | 23 | 33 | 14.32% |
| QQQ250620P00489780 | 2024-06-17 12:23PM EDT | 2025-06-20 | 31.92 | 31.52 | 33.64 | 0.00 | - | 5 | 33 | 14.80% |
| QQQ251219P00489780 | 2024-06-21 2:26PM EDT | 2025-12-19 | 39.03 | 36.64 | 41.07 | +0.01 | +0.03% | 17 | 73 | 15.27% |
| QQQ260116P00489780 | 2024-06-17 1:19PM EDT | 2026-01-16 | 38.00 | 37.60 | 41.57 | 0.00 | - | 1 | 8 | 15.10% |
| QQQ260618P00489780 | 2024-01-16 1:05AM EDT | 2026-06-18 | 99.82 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ261218P00489780 | 2024-06-18 10:29AM EDT | 2026-12-18 | 46.99 | 46.00 | 50.50 | 0.00 | - | 2 | 12 | 14.96% |
© 2024 Yahoo. All rights reserved.