Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:504.78
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00504780 | 2024-06-21 4:05PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3,077 | 4,480 | 35.16% |
| QQQ240628C00504780 | 2024-06-21 3:51PM EDT | 2024-06-28 | 0.05 | 0.04 | 0.05 | -0.09 | -64.29% | 577 | 895 | 15.14% |
| QQQ240920C00504780 | 2024-06-21 3:55PM EDT | 2024-09-20 | 8.11 | 8.15 | 8.19 | -0.11 | -1.34% | 976 | 1,164 | 18.11% |
| QQQ240930C00504780 | 2024-06-20 2:13PM EDT | 2024-09-30 | 9.39 | 8.82 | 9.05 | 0.00 | - | 5 | 50 | 18.16% |
| QQQ241220C00504780 | 2024-06-21 2:33PM EDT | 2024-12-20 | 18.70 | 18.77 | 18.88 | -0.44 | -2.30% | 4 | 482 | 21.27% |
| QQQ250117C00504780 | 2024-06-21 3:23PM EDT | 2025-01-17 | 21.26 | 21.11 | 21.43 | -0.64 | -2.92% | 27 | 6,876 | 21.61% |
| QQQ250620C00504780 | 2024-06-20 11:48AM EDT | 2025-06-20 | 37.71 | 34.47 | 36.81 | 0.00 | - | 4 | 189 | 24.55% |
| QQQ251219C00504780 | 2024-06-21 2:42PM EDT | 2025-12-19 | 49.90 | 47.69 | 52.50 | -2.78 | -5.28% | 1 | 218 | 26.74% |
| QQQ260116C00504780 | 2024-06-12 3:52PM EDT | 2026-01-16 | 47.29 | 49.59 | 54.17 | 0.00 | - | 4 | 137 | 26.78% |
| QQQ260618C00504780 | 2024-06-20 10:18AM EDT | 2026-06-18 | 65.83 | 60.03 | 65.00 | 0.00 | - | 2 | 2 | 27.80% |
| QQQ261218C00504780 | 2024-06-14 2:06PM EDT | 2026-12-18 | 71.00 | 71.50 | 76.39 | 0.00 | - | 2 | 26 | 28.63% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00504780 | 2024-06-21 9:30AM EDT | 2024-06-21 | 23.69 | 23.87 | 24.02 | -16.73 | -41.39% | 10 | 0 | 0.00% |
| QQQ240628P00504780 | 2024-06-03 3:41PM EDT | 2024-06-28 | 53.57 | 24.29 | 25.15 | 0.00 | - | 10 | 0 | 23.22% |
| QQQ240920P00504780 | 2024-06-21 10:49AM EDT | 2024-09-20 | 27.90 | 27.25 | 27.66 | -0.11 | -0.39% | 6 | 8 | 11.55% |
| QQQ240930P00504780 | 2024-06-20 12:13PM EDT | 2024-09-30 | 25.48 | 27.74 | 28.21 | 0.00 | - | 151 | 121 | 11.72% |
| QQQ241220P00504780 | 2024-06-07 3:10PM EDT | 2024-12-20 | 43.91 | 32.21 | 32.61 | 0.00 | - | 2 | 1 | 12.71% |
| QQQ250117P00504780 | 2024-06-20 1:55PM EDT | 2025-01-17 | 33.61 | 33.41 | 33.90 | 0.00 | - | 3 | 108 | 12.84% |
| QQQ250620P00504780 | 2024-06-21 3:37PM EDT | 2025-06-20 | 39.56 | 38.31 | 40.91 | +0.57 | +1.46% | 3 | 17 | 13.69% |
| QQQ260116P00504780 | 2024-01-16 1:03AM EDT | 2026-01-16 | 162.08 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260618P00504780 | 2024-02-27 3:03PM EDT | 2026-06-18 | 75.06 | 68.50 | 73.23 | 0.00 | - | 3 | 2 | 21.78% |
| QQQ261218P00504780 | 2024-06-21 2:47PM EDT | 2026-12-18 | 54.19 | 52.00 | 56.97 | +0.82 | +1.54% | 8 | 2 | 14.10% |
© 2024 Yahoo. All rights reserved.