Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:499.78
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00499780 | 2024-06-21 1:21PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 16 | 7,404 | 28.91% |
| QQQ240628C00499780 | 2024-06-21 3:53PM EDT | 2024-06-28 | 0.10 | 0.07 | 0.09 | -0.10 | -50.00% | 506 | 1,265 | 13.67% |
| QQQ240920C00499780 | 2024-06-21 3:46PM EDT | 2024-09-20 | 9.94 | 9.96 | 10.02 | -0.12 | -1.19% | 184 | 1,702 | 18.51% |
| QQQ240930C00499780 | 2024-06-21 4:14PM EDT | 2024-09-30 | 10.86 | 10.68 | 10.92 | -0.50 | -4.40% | 2 | 40 | 18.53% |
| QQQ241220C00499780 | 2024-06-21 2:38PM EDT | 2024-12-20 | 20.98 | 21.09 | 21.20 | -0.63 | -2.92% | 6 | 5,500 | 21.68% |
| QQQ250117C00499780 | 2024-06-21 2:45PM EDT | 2025-01-17 | 23.57 | 23.49 | 23.83 | -0.42 | -1.75% | 1 | 3,231 | 22.02% |
| QQQ250620C00499780 | 2024-06-20 12:19PM EDT | 2025-06-20 | 40.00 | 37.18 | 39.30 | 0.00 | - | 3 | 1,160 | 24.85% |
| QQQ251219C00499780 | 2024-06-13 10:16AM EDT | 2025-12-19 | 49.73 | 51.37 | 54.33 | 0.00 | - | 3 | 4,079 | 26.71% |
| QQQ260116C00499780 | 2024-06-13 9:45AM EDT | 2026-01-16 | 52.00 | 52.20 | 56.83 | 0.00 | - | 20 | 176 | 27.09% |
| QQQ260618C00499780 | 2024-06-17 1:30PM EDT | 2026-06-18 | 66.84 | 63.00 | 67.50 | 0.00 | - | 2 | 29 | 28.03% |
| QQQ261218C00499780 | 2024-06-05 10:29AM EDT | 2026-12-18 | 62.00 | 74.01 | 79.00 | 0.00 | - | 1 | 4 | 28.88% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00499780 | 2024-03-07 4:13PM EDT | 2024-06-21 | 54.36 | 59.23 | 59.68 | 0.00 | - | 1 | 0 | 480.57% |
| QQQ240628P00499780 | 2024-06-20 1:03PM EDT | 2024-06-28 | 18.94 | 19.22 | 20.12 | 0.00 | - | 1 | 4 | 19.37% |
| QQQ240920P00499780 | 2024-06-17 9:51AM EDT | 2024-09-20 | 25.50 | 23.80 | 24.16 | +0.10 | +0.39% | 1 | 5 | 12.12% |
| QQQ240930P00499780 | 2024-03-11 9:41AM EDT | 2024-09-30 | 62.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220P00499780 | 2024-06-17 3:21PM EDT | 2024-12-20 | 26.50 | 29.41 | 29.58 | 0.00 | - | 1 | 2 | 13.11% |
| QQQ250117P00499780 | 2024-06-17 12:50PM EDT | 2025-01-17 | 29.29 | 30.75 | 31.08 | 0.00 | - | 4 | 5 | 13.31% |
| QQQ250620P00499780 | 2024-06-17 12:48PM EDT | 2025-06-20 | 35.71 | 35.83 | 38.36 | 0.00 | - | 18 | 19 | 14.08% |
| QQQ251219P00499780 | 2024-06-21 11:18AM EDT | 2025-12-19 | 43.19 | 40.69 | 45.50 | +0.62 | +1.46% | 17 | 48 | 14.60% |
| QQQ260116P00499780 | 2024-01-16 1:03AM EDT | 2026-01-16 | 110.91 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260618P00499780 | 2023-12-12 1:40PM EDT | 2026-06-18 | 105.93 | 88.50 | 93.50 | 0.00 | - | - | 1 | 30.45% |
| QQQ261218P00499780 | 2024-06-18 10:29AM EDT | 2026-12-18 | 51.22 | 50.00 | 55.00 | 0.00 | - | 4 | 1 | 14.47% |
© 2024 Yahoo. All rights reserved.