Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:494.78
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00494780 | 2024-06-21 10:52AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 86 | 6,648 | 22.66% |
| QQQ240628C00494780 | 2024-06-21 4:06PM EDT | 2024-06-28 | 0.20 | 0.21 | 0.22 | -0.32 | -61.54% | 170 | 742 | 12.75% |
| QQQ240920C00494780 | 2024-06-21 12:59PM EDT | 2024-09-20 | 12.13 | 11.98 | 12.04 | -0.51 | -4.03% | 201 | 2,442 | 18.88% |
| QQQ240930C00494780 | 2024-06-21 9:57AM EDT | 2024-09-30 | 12.46 | 12.74 | 12.94 | -0.24 | -1.89% | 1 | 196 | 18.85% |
| QQQ241220C00494780 | 2024-06-21 2:50PM EDT | 2024-12-20 | 23.34 | 23.47 | 23.60 | -3.33 | -12.49% | 32 | 2,777 | 22.05% |
| QQQ250117C00494780 | 2024-06-21 12:47PM EDT | 2025-01-17 | 26.50 | 25.97 | 26.25 | -0.63 | -2.32% | 50 | 3,602 | 22.36% |
| QQQ250620C00494780 | 2024-06-20 11:58AM EDT | 2025-06-20 | 43.25 | 39.70 | 41.87 | 0.00 | - | 17 | 275 | 25.16% |
| QQQ251219C00494780 | 2024-06-18 3:37PM EDT | 2025-12-19 | 58.56 | 53.12 | 57.73 | 0.00 | - | 7 | 182 | 27.32% |
| QQQ260116C00494780 | 2024-06-07 2:50PM EDT | 2026-01-16 | 46.44 | 55.50 | 59.26 | 0.00 | - | 1 | 585 | 27.29% |
| QQQ260618C00494780 | 2024-06-18 9:42AM EDT | 2026-06-18 | 72.91 | 65.50 | 70.26 | 0.00 | - | 1 | 24 | 28.34% |
| QQQ261218C00494780 | 2024-06-20 9:41AM EDT | 2026-12-18 | 82.85 | 76.58 | 81.48 | 0.00 | - | 1 | 8 | 29.07% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00494780 | 2024-06-20 10:34AM EDT | 2024-06-21 | 9.96 | 14.10 | 14.22 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240628P00494780 | 2024-06-21 9:53AM EDT | 2024-06-28 | 16.47 | 14.51 | 15.21 | +1.22 | +8.00% | 2 | 12 | 16.33% |
| QQQ240920P00494780 | 2024-06-20 2:12PM EDT | 2024-09-20 | 20.22 | 20.79 | 21.14 | 0.00 | - | 2 | 8 | 12.82% |
| QQQ240930P00494780 | 2024-06-21 9:33AM EDT | 2024-09-30 | 21.72 | 21.51 | 21.86 | -0.03 | -0.14% | 106 | 533 | 12.96% |
| QQQ241220P00494780 | 2024-06-06 11:00AM EDT | 2024-12-20 | 36.15 | 26.92 | 27.07 | 0.00 | - | 4 | 4 | 13.73% |
| QQQ250117P00494780 | 2024-06-21 3:37PM EDT | 2025-01-17 | 28.29 | 28.19 | 28.58 | +2.61 | +10.16% | 10 | 72 | 13.85% |
| QQQ250620P00494780 | 2024-06-17 12:23PM EDT | 2025-06-20 | 34.16 | 33.67 | 35.92 | 0.00 | - | 4 | 4 | 14.44% |
| QQQ251219P00494780 | 2024-06-21 1:15PM EDT | 2025-12-19 | 41.04 | 38.74 | 43.27 | +1.09 | +2.73% | 17 | 26 | 14.95% |
| QQQ260116P00494780 | 2024-05-23 10:42AM EDT | 2026-01-16 | 50.93 | 39.69 | 43.81 | 0.00 | - | 1 | 0 | 14.81% |
| QQQ260618P00494780 | 2024-01-31 10:56AM EDT | 2026-06-18 | 78.86 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ261218P00494780 | 2024-06-18 10:30AM EDT | 2026-12-18 | 49.06 | 48.00 | 53.00 | 0.00 | - | 5 | 15 | 14.81% |
© 2024 Yahoo. All rights reserved.