Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:505.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00505000 | 2024-06-21 3:47PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 116 | 3,060 | 35.94% |
| QQQ240624C00505000 | 2024-06-21 4:06PM EDT | 2024-06-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 243 | 392 | 17.97% |
| QQQ240625C00505000 | 2024-06-21 3:05PM EDT | 2024-06-25 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 24 | 638 | 17.19% |
| QQQ240627C00505000 | 2024-06-21 3:06PM EDT | 2024-06-27 | 0.04 | 0.02 | 0.03 | -0.02 | -33.33% | 187 | 203 | 15.24% |
| QQQ240628C00505000 | 2024-06-21 3:44PM EDT | 2024-06-28 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 637 | 4,691 | 15.24% |
| QQQ240705C00505000 | 2024-06-21 3:58PM EDT | 2024-07-05 | 0.17 | 0.17 | 0.19 | -0.14 | -45.16% | 87 | 859 | 13.72% |
| QQQ240712C00505000 | 2024-06-21 4:07PM EDT | 2024-07-12 | 0.57 | 0.57 | 0.58 | -0.23 | -28.75% | 240 | 728 | 14.26% |
| QQQ240719C00505000 | 2024-06-21 4:07PM EDT | 2024-07-19 | 1.03 | 1.03 | 1.04 | -0.34 | -24.82% | 5,129 | 10,968 | 14.44% |
| QQQ240726C00505000 | 2024-06-21 3:36PM EDT | 2024-07-26 | 1.76 | 1.72 | 1.76 | -0.32 | -15.38% | 258 | 1,896 | 15.20% |
| QQQ240802C00505000 | 2024-06-21 3:57PM EDT | 2024-08-02 | 2.48 | 2.54 | 2.60 | -0.29 | -10.47% | 230 | 799 | 15.93% |
| QQQ240816C00505000 | 2024-06-21 3:47PM EDT | 2024-08-16 | 4.00 | 4.03 | 4.08 | -0.49 | -10.91% | 432 | 5,713 | 16.56% |
| QQQ240920C00505000 | 2024-06-21 3:57PM EDT | 2024-09-20 | 7.94 | 7.99 | 8.03 | -0.43 | -5.14% | 167 | 1,972 | 17.99% |
| QQQ241018C00505000 | 2024-06-20 2:34PM EDT | 2024-10-18 | 11.07 | 10.91 | 11.07 | -0.56 | -4.82% | 1 | 2,216 | 18.83% |
| QQQ241115C00505000 | 2024-06-21 3:39PM EDT | 2024-11-15 | 14.98 | 14.76 | 14.98 | -0.62 | -3.97% | 24 | 2,038 | 20.38% |
| QQQ241220C00505000 | 2024-06-21 2:38PM EDT | 2024-12-20 | 18.55 | 18.58 | 18.69 | -0.17 | -0.91% | 11 | 694 | 21.18% |
| QQQ241231C00505000 | 2024-06-17 2:03PM EDT | 2024-12-31 | 22.13 | 19.08 | 19.36 | 0.00 | - | 17 | 425 | 21.07% |
| QQQ250117C00505000 | 2023-12-26 2:22PM EDT | 2025-01-17 | 7.07 | 0.00 | 0.00 | 0.00 | - | 2 | 1,033 | 1.56% |
| QQQ250321C00505000 | 2024-06-20 9:46AM EDT | 2025-03-21 | 30.54 | 27.06 | 27.58 | 0.00 | - | 5 | 530 | 22.78% |
| QQQ250331C00505000 | 2024-06-20 1:50PM EDT | 2025-03-31 | 28.22 | 27.56 | 28.15 | 0.00 | - | 101 | 268 | 22.72% |
| QQQ250620C00505000 | 2023-12-20 2:56PM EDT | 2025-06-20 | 13.44 | 0.00 | 0.00 | 0.00 | - | 53 | 93 | 0.78% |
| QQQ251219C00505000 | 2023-12-20 11:26AM EDT | 2025-12-19 | 21.30 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 0.78% |
| QQQ260116C00505000 | 2023-12-15 11:10AM EDT | 2026-01-16 | 20.18 | 0.00 | 0.00 | 0.00 | - | 34 | 53 | 0.78% |
| QQQ260618C00505000 | 2023-11-03 1:23PM EDT | 2026-06-18 | 17.09 | 20.00 | 24.74 | 0.00 | - | 1 | 1 | 12.90% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00505000 | 2024-06-21 1:31PM EDT | 2024-06-21 | 24.82 | 24.27 | 24.41 | +1.62 | +6.98% | 33 | 23 | 0.00% |
| QQQ240628P00505000 | 2024-06-21 10:01AM EDT | 2024-06-28 | 25.78 | 24.73 | 25.43 | +2.70 | +11.70% | 4 | 27 | 23.95% |
| QQQ240712P00505000 | 2024-06-20 12:36PM EDT | 2024-07-12 | 24.40 | 24.88 | 25.39 | 0.00 | - | 2 | 1 | 14.22% |
| QQQ240719P00505000 | 2024-06-21 9:55AM EDT | 2024-07-19 | 26.89 | 24.90 | 25.45 | +2.19 | +8.87% | 1 | 7 | 12.70% |
| QQQ240726P00505000 | 2024-06-20 12:19PM EDT | 2024-07-26 | 22.30 | 25.12 | 25.66 | 0.00 | - | 2 | 10 | 12.25% |
| QQQ240816P00505000 | 2024-06-21 4:03PM EDT | 2024-08-16 | 26.40 | 25.98 | 26.38 | +0.75 | +2.92% | 376 | 65 | 11.64% |
| QQQ240920P00505000 | 2024-06-20 1:35PM EDT | 2024-09-20 | 28.41 | 27.54 | 27.95 | 0.00 | - | 2 | 32 | 11.71% |
| QQQ241018P00505000 | 2024-06-21 2:03PM EDT | 2024-10-18 | 29.78 | 29.05 | 29.42 | +1.14 | +3.98% | 5 | 49 | 12.04% |
| QQQ241115P00505000 | 2024-06-21 3:39PM EDT | 2024-11-15 | 30.92 | 30.88 | 31.27 | +2.19 | +7.62% | 1 | 12 | 12.70% |
| QQQ241220P00505000 | 2024-06-21 3:57PM EDT | 2024-12-20 | 33.00 | 32.61 | 32.85 | +3.20 | +10.74% | 4 | 26 | 12.78% |
| QQQ241231P00505000 | 2024-06-17 1:59PM EDT | 2024-12-31 | 29.92 | 32.93 | 33.39 | 0.00 | - | 1 | 41 | 12.85% |
| QQQ250117P00505000 | 2023-12-18 3:24PM EDT | 2025-01-17 | 97.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ250321P00505000 | 2024-06-17 2:19PM EDT | 2025-03-21 | 33.60 | 36.14 | 36.78 | 0.00 | - | 5 | 5 | 13.06% |
| QQQ250331P00505000 | 2024-05-22 2:51PM EDT | 2025-03-31 | 52.96 | 36.51 | 37.19 | 0.00 | - | - | 1 | 13.09% |
| QQQ250620P00505000 | 2023-05-26 4:14PM EDT | 2025-06-20 | 157.00 | 140.00 | 144.81 | 0.00 | - | 4 | 0 | 67.23% |
| QQQ260116P00505000 | 2023-10-26 1:26PM EDT | 2026-01-16 | 162.08 | 113.00 | 117.99 | 0.00 | - | - | 0 | 43.17% |
| QQQ260618P00505000 | 2023-12-11 1:14PM EDT | 2026-06-18 | 110.56 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.