Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:495.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00495000 | 2024-06-21 4:12PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 510 | 5,178 | 22.66% |
| QQQ240624C00495000 | 2024-06-21 3:50PM EDT | 2024-06-24 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 990 | 638 | 12.31% |
| QQQ240625C00495000 | 2024-06-21 3:28PM EDT | 2024-06-25 | 0.04 | 0.02 | 0.03 | -0.08 | -66.67% | 48 | 315 | 11.62% |
| QQQ240626C00495000 | 2024-06-21 4:04PM EDT | 2024-06-26 | 0.06 | 0.05 | 0.06 | -0.20 | -76.92% | 81 | 124 | 11.77% |
| QQQ240627C00495000 | 2024-06-21 3:59PM EDT | 2024-06-27 | 0.09 | 0.10 | 0.11 | -0.19 | -67.86% | 98 | 175 | 12.06% |
| QQQ240628C00495000 | 2024-06-21 4:14PM EDT | 2024-06-28 | 0.22 | 0.21 | 0.22 | -0.23 | -51.11% | 2,817 | 9,467 | 12.89% |
| QQQ240705C00495000 | 2024-06-21 4:09PM EDT | 2024-07-05 | 0.81 | 0.84 | 0.86 | -0.43 | -34.68% | 3,347 | 3,820 | 13.33% |
| QQQ240712C00495000 | 2024-06-21 4:06PM EDT | 2024-07-12 | 1.85 | 1.89 | 1.93 | -0.44 | -19.21% | 495 | 1,219 | 14.60% |
| QQQ240719C00495000 | 2024-06-21 4:07PM EDT | 2024-07-19 | 2.80 | 2.83 | 2.87 | -0.48 | -14.63% | 7,962 | 30,334 | 15.04% |
| QQQ240726C00495000 | 2024-06-21 3:51PM EDT | 2024-07-26 | 3.94 | 3.98 | 4.04 | -0.58 | -12.83% | 172 | 8,499 | 15.88% |
| QQQ240802C00495000 | 2024-06-21 4:09PM EDT | 2024-08-02 | 5.15 | 5.17 | 5.26 | -0.52 | -9.17% | 193 | 141 | 16.68% |
| QQQ240816C00495000 | 2024-06-21 4:00PM EDT | 2024-08-16 | 6.95 | 7.16 | 7.21 | -0.60 | -7.95% | 6,882 | 8,074 | 17.34% |
| QQQ240920C00495000 | 2024-06-21 3:43PM EDT | 2024-09-20 | 12.01 | 11.98 | 12.06 | -0.43 | -3.46% | 263 | 4,762 | 18.98% |
| QQQ240930C00495000 | 2023-11-17 11:18AM EDT | 2024-09-30 | 2.15 | 3.26 | 3.38 | 0.00 | - | 4 | 0 | 8.65% |
| QQQ241018C00495000 | 2024-06-21 12:46PM EDT | 2024-10-18 | 15.50 | 15.23 | 15.44 | -0.38 | -2.39% | 10 | 1,492 | 19.79% |
| QQQ241115C00495000 | 2024-06-21 2:57PM EDT | 2024-11-15 | 19.22 | 19.41 | 19.66 | -0.54 | -2.73% | 56 | 3,051 | 21.33% |
| QQQ241220C00495000 | 2024-06-21 3:46PM EDT | 2024-12-20 | 23.45 | 23.51 | 23.63 | -0.68 | -2.82% | 27 | 1,639 | 22.14% |
| QQQ241231C00495000 | 2024-06-21 9:30AM EDT | 2024-12-31 | 24.50 | 24.00 | 24.33 | -2.21 | -8.27% | 1 | 220 | 22.01% |
| QQQ250117C00495000 | 2023-12-26 12:54PM EDT | 2025-01-17 | 8.92 | 0.00 | 0.00 | 0.00 | - | 2 | 211 | 0.78% |
| QQQ250321C00495000 | 2024-06-20 12:55PM EDT | 2025-03-21 | 33.61 | 32.30 | 32.90 | 0.00 | - | 18 | 1,063 | 23.69% |
| QQQ250331C00495000 | 2024-06-20 3:35PM EDT | 2025-03-31 | 33.62 | 32.81 | 33.46 | 0.00 | - | 8 | 14 | 23.60% |
| QQQ250620C00495000 | 2023-12-20 11:15AM EDT | 2025-06-20 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.78% |
| QQQ251219C00495000 | 2023-12-22 12:26PM EDT | 2025-12-19 | 23.76 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.39% |
| QQQ260116C00495000 | 2023-12-13 11:50AM EDT | 2026-01-16 | 22.61 | 0.00 | 0.00 | 0.00 | - | 34 | 25 | 0.39% |
| QQQ260618C00495000 | 2023-12-19 11:39AM EDT | 2026-06-18 | 31.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00495000 | 2024-06-21 4:04PM EDT | 2024-06-21 | 14.65 | 14.09 | 14.23 | +2.15 | +17.20% | 253 | 233 | 0.00% |
| QQQ240624P00495000 | 2024-06-21 3:37PM EDT | 2024-06-24 | 14.96 | 14.41 | 15.33 | +0.45 | +3.10% | 351 | 28 | 22.24% |
| QQQ240628P00495000 | 2024-06-21 10:23AM EDT | 2024-06-28 | 15.71 | 14.49 | 15.21 | +1.51 | +10.63% | 25 | 218 | 14.70% |
| QQQ240705P00495000 | 2024-06-21 11:15AM EDT | 2024-07-05 | 15.15 | 14.92 | 15.44 | -0.35 | -2.26% | 6 | 46 | 12.12% |
| QQQ240712P00495000 | 2024-06-21 9:52AM EDT | 2024-07-12 | 17.64 | 15.51 | 15.89 | +2.44 | +16.05% | 62 | 99 | 11.81% |
| QQQ240719P00495000 | 2024-06-21 3:05PM EDT | 2024-07-19 | 16.12 | 15.99 | 16.45 | +0.22 | +1.38% | 27 | 594 | 11.93% |
| QQQ240726P00495000 | 2024-06-21 4:01PM EDT | 2024-07-26 | 17.01 | 16.61 | 17.01 | +1.25 | +7.93% | 8 | 20 | 12.02% |
| QQQ240816P00495000 | 2024-06-21 3:46PM EDT | 2024-08-16 | 18.76 | 18.42 | 18.67 | +0.85 | +4.75% | 76 | 213 | 12.33% |
| QQQ240920P00495000 | 2024-06-21 10:12AM EDT | 2024-09-20 | 21.79 | 20.80 | 21.12 | +0.67 | +3.17% | 10 | 63 | 12.63% |
| QQQ241018P00495000 | 2024-06-21 1:04PM EDT | 2024-10-18 | 23.08 | 22.76 | 22.93 | +0.52 | +2.30% | 553 | 457 | 12.85% |
| QQQ241115P00495000 | 2024-06-21 3:04PM EDT | 2024-11-15 | 25.34 | 25.03 | 25.20 | +0.91 | +3.72% | 17 | 92 | 13.55% |
| QQQ241220P00495000 | 2024-06-21 10:50AM EDT | 2024-12-20 | 27.34 | 26.89 | 27.05 | +2.62 | +10.60% | 2,571 | 102 | 13.61% |
| QQQ241231P00495000 | 2024-06-20 11:19AM EDT | 2024-12-31 | 25.36 | 27.32 | 27.71 | 0.00 | - | 32 | 57 | 13.70% |
| QQQ250117P00495000 | 2023-06-30 12:57PM EDT | 2025-01-17 | 124.47 | 109.50 | 114.22 | 0.00 | - | 5 | 0 | 71.39% |
| QQQ250321P00495000 | 2024-06-17 1:15PM EDT | 2025-03-21 | 29.76 | 30.87 | 31.50 | 0.00 | - | 28 | 410 | 13.88% |
| QQQ250331P00495000 | 2024-04-22 12:57PM EDT | 2025-03-31 | 78.14 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.