Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00500000 | 2024-06-21 3:35PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 942 | 59,992 | 29.30% |
| QQQ240624C00500000 | 2024-06-21 4:08PM EDT | 2024-06-24 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,619 | 832 | 14.65% |
| QQQ240625C00500000 | 2024-06-21 2:33PM EDT | 2024-06-25 | 0.03 | 0.01 | 0.02 | -0.05 | -62.50% | 30 | 645 | 14.26% |
| QQQ240626C00500000 | 2024-06-21 4:06PM EDT | 2024-06-26 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 792 | 962 | 13.67% |
| QQQ240627C00500000 | 2024-06-21 3:53PM EDT | 2024-06-27 | 0.05 | 0.03 | 0.05 | -0.07 | -58.33% | 30 | 290 | 13.48% |
| QQQ240628C00500000 | 2024-06-21 4:14PM EDT | 2024-06-28 | 0.07 | 0.07 | 0.09 | -0.11 | -61.11% | 7,117 | 11,778 | 13.82% |
| QQQ240705C00500000 | 2024-06-21 4:11PM EDT | 2024-07-05 | 0.39 | 0.38 | 0.40 | -0.21 | -35.00% | 5,002 | 2,086 | 13.40% |
| QQQ240712C00500000 | 2024-06-21 4:10PM EDT | 2024-07-12 | 1.04 | 1.06 | 1.08 | -0.29 | -21.80% | 446 | 5,302 | 14.36% |
| QQQ240719C00500000 | 2024-06-21 4:13PM EDT | 2024-07-19 | 1.76 | 1.75 | 1.78 | -0.34 | -16.19% | 8,408 | 48,136 | 14.73% |
| QQQ240726C00500000 | 2024-06-21 4:01PM EDT | 2024-07-26 | 2.60 | 2.67 | 2.72 | -0.51 | -16.40% | 380 | 13,008 | 15.51% |
| QQQ240802C00500000 | 2024-06-21 4:07PM EDT | 2024-08-02 | 3.62 | 3.68 | 3.76 | -0.51 | -12.35% | 323 | 1,522 | 16.29% |
| QQQ240816C00500000 | 2024-06-21 4:14PM EDT | 2024-08-16 | 5.46 | 5.44 | 5.49 | -0.48 | -8.08% | 963 | 14,218 | 16.93% |
| QQQ240920C00500000 | 2024-06-21 4:07PM EDT | 2024-09-20 | 9.81 | 9.91 | 9.95 | -0.62 | -5.94% | 380 | 17,536 | 18.51% |
| QQQ240930C00500000 | 2024-06-21 4:07PM EDT | 2024-09-30 | 10.55 | 10.60 | 10.76 | -0.70 | -6.22% | 7 | 256 | 18.44% |
| QQQ241018C00500000 | 2024-06-21 3:59PM EDT | 2024-10-18 | 12.77 | 12.98 | 13.18 | -0.84 | -6.17% | 15 | 1,836 | 19.33% |
| QQQ241115C00500000 | 2024-06-21 3:59PM EDT | 2024-11-15 | 16.78 | 17.01 | 17.27 | -0.08 | -0.47% | 428 | 7,948 | 20.88% |
| QQQ241220C00500000 | 2024-06-21 3:46PM EDT | 2024-12-20 | 20.98 | 21.00 | 21.12 | -0.46 | -2.15% | 763 | 9,978 | 21.68% |
| QQQ241231C00500000 | 2024-06-21 12:45PM EDT | 2024-12-31 | 21.95 | 21.51 | 21.82 | -0.48 | -2.14% | 3 | 526 | 21.57% |
| QQQ250117C00500000 | 2024-06-21 3:41PM EDT | 2025-01-17 | 23.50 | 23.38 | 23.76 | -0.45 | -1.88% | 53 | 34,022 | 22.03% |
| QQQ250321C00500000 | 2024-06-21 3:07PM EDT | 2025-03-21 | 29.94 | 29.64 | 30.26 | -0.43 | -1.42% | 12 | 3,008 | 23.28% |
| QQQ250331C00500000 | 2024-06-21 1:26PM EDT | 2025-03-31 | 30.27 | 30.14 | 30.83 | +0.27 | +0.90% | 11 | 209 | 23.20% |
| QQQ250620C00500000 | 2024-06-21 12:52PM EDT | 2025-06-20 | 38.12 | 37.30 | 39.18 | -0.17 | -0.44% | 25 | 4,800 | 24.84% |
| QQQ251219C00500000 | 2024-06-21 3:05PM EDT | 2025-12-19 | 52.78 | 51.70 | 54.18 | +0.08 | +0.15% | 66 | 1,840 | 26.68% |
| QQQ260116C00500000 | 2024-06-17 12:35PM EDT | 2026-01-16 | 55.20 | 52.11 | 56.73 | 0.00 | - | 1 | 230 | 27.08% |
| QQQ260618C00500000 | 2024-06-20 11:49AM EDT | 2026-06-18 | 64.42 | 62.57 | 67.50 | -3.33 | -4.92% | 1 | 556 | 28.06% |
| QQQ261218C00500000 | 2024-06-21 2:10PM EDT | 2026-12-18 | 75.46 | 74.50 | 78.91 | -3.59 | -4.54% | 2 | 889 | 28.88% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00500000 | 2024-06-21 3:58PM EDT | 2024-06-21 | 19.70 | 19.07 | 19.20 | +0.85 | +4.51% | 19 | 27 | 0.00% |
| QQQ240624P00500000 | 2024-06-21 3:56PM EDT | 2024-06-24 | 20.10 | 19.40 | 20.32 | +1.50 | +8.06% | 30 | 93 | 27.34% |
| QQQ240626P00500000 | 2024-06-21 12:16PM EDT | 2024-06-26 | 18.66 | 19.39 | 20.38 | -5.54 | -22.89% | 3 | 0 | 22.97% |
| QQQ240628P00500000 | 2024-06-21 2:29PM EDT | 2024-06-28 | 20.06 | 19.46 | 20.19 | +1.21 | +6.42% | 10 | 67 | 18.04% |
| QQQ240705P00500000 | 2024-06-21 2:07PM EDT | 2024-07-05 | 20.65 | 19.65 | 20.17 | -0.10 | -0.48% | 11 | 46 | 13.01% |
| QQQ240712P00500000 | 2024-06-21 4:13PM EDT | 2024-07-12 | 20.10 | 19.87 | 20.37 | +3.36 | +20.07% | 3 | 172 | 11.95% |
| QQQ240719P00500000 | 2024-06-21 4:06PM EDT | 2024-07-19 | 20.65 | 20.14 | 20.67 | +1.15 | +5.90% | 48 | 902 | 11.68% |
| QQQ240726P00500000 | 2024-06-21 2:05PM EDT | 2024-07-26 | 21.60 | 20.54 | 21.05 | +3.26 | +17.78% | 1 | 45 | 11.70% |
| QQQ240816P00500000 | 2024-06-21 4:02PM EDT | 2024-08-16 | 22.35 | 21.88 | 22.30 | -0.33 | -1.46% | 314 | 5,404 | 11.90% |
| QQQ240920P00500000 | 2024-06-21 3:50PM EDT | 2024-09-20 | 24.53 | 23.97 | 24.31 | +0.25 | +1.03% | 14 | 626 | 12.09% |
| QQQ240930P00500000 | 2024-06-21 3:51PM EDT | 2024-09-30 | 25.00 | 24.54 | 24.91 | +0.62 | +2.54% | 2 | 42 | 12.20% |
| QQQ241018P00500000 | 2024-06-21 12:59PM EDT | 2024-10-18 | 25.87 | 25.68 | 26.02 | +0.92 | +3.69% | 6 | 339 | 12.44% |
| QQQ241115P00500000 | 2024-06-21 3:39PM EDT | 2024-11-15 | 27.94 | 27.77 | 27.96 | +2.54 | +10.00% | 3 | 359 | 12.99% |
| QQQ241220P00500000 | 2024-06-21 4:13PM EDT | 2024-12-20 | 29.70 | 29.55 | 29.69 | -0.30 | -1.00% | 32 | 6,130 | 13.08% |
| QQQ241231P00500000 | 2024-06-21 3:37PM EDT | 2024-12-31 | 30.22 | 29.90 | 30.38 | -1.63 | -5.12% | 1 | 79 | 13.23% |
| QQQ250117P00500000 | 2024-06-21 1:46PM EDT | 2025-01-17 | 31.64 | 30.84 | 31.20 | +1.04 | +3.40% | 8 | 1,677 | 13.29% |
| QQQ250321P00500000 | 2024-06-21 9:56AM EDT | 2025-03-21 | 34.86 | 33.35 | 34.01 | +0.96 | +2.83% | 1 | 80 | 13.45% |
| QQQ250331P00500000 | 2024-06-21 10:24AM EDT | 2025-03-31 | 34.70 | 33.72 | 34.45 | -0.45 | -1.28% | 1 | 11 | 13.48% |
| QQQ250620P00500000 | 2024-06-21 2:38PM EDT | 2025-06-20 | 37.63 | 35.92 | 38.16 | +1.02 | +2.79% | 5 | 2,157 | 13.89% |
| QQQ251219P00500000 | 2024-06-21 11:16AM EDT | 2025-12-19 | 43.45 | 41.00 | 45.77 | +0.95 | +2.24% | 17 | 113 | 14.65% |
| QQQ260116P00500000 | 2024-06-20 1:36PM EDT | 2026-01-16 | 44.44 | 41.73 | 46.28 | 0.00 | - | 15 | 62 | 14.51% |
| QQQ260618P00500000 | 2024-06-05 10:30AM EDT | 2026-06-18 | 57.00 | 46.00 | 50.50 | 0.00 | - | 1 | 1 | 14.47% |
| QQQ261218P00500000 | 2024-06-20 2:30PM EDT | 2026-12-18 | 52.15 | 50.30 | 54.80 | 0.00 | - | 4 | 31 | 14.36% |
© 2024 Yahoo. All rights reserved.