Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:509.78
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00509780 | 2024-06-20 4:01PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 368 | 2,652 | 41.41% |
| QQQ240628C00509780 | 2024-06-21 3:49PM EDT | 2024-06-28 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 34 | 430 | 16.60% |
| QQQ240920C00509780 | 2024-06-21 12:53PM EDT | 2024-09-20 | 6.70 | 6.56 | 6.59 | +0.15 | +2.29% | 422 | 1,625 | 17.72% |
| QQQ240930C00509780 | 2024-06-14 11:49AM EDT | 2024-09-30 | 5.97 | 7.15 | 7.36 | 0.00 | - | 1 | 39 | 17.75% |
| QQQ241220C00509780 | 2024-06-21 2:23PM EDT | 2024-12-20 | 16.52 | 16.54 | 16.64 | -2.01 | -10.85% | 3 | 1,297 | 20.81% |
| QQQ250117C00509780 | 2024-06-21 10:31AM EDT | 2025-01-17 | 18.65 | 18.81 | 19.13 | -0.67 | -3.47% | 1 | 4,391 | 21.18% |
| QQQ250620C00509780 | 2024-06-17 12:13PM EDT | 2025-06-20 | 32.91 | 32.43 | 33.66 | 0.00 | - | 6 | 664 | 23.85% |
| QQQ251219C00509780 | 2024-06-12 10:05AM EDT | 2025-12-19 | 42.54 | 45.98 | 48.96 | 0.00 | - | 2 | 2,147 | 26.02% |
| QQQ260116C00509780 | 2024-06-12 11:20AM EDT | 2026-01-16 | 44.97 | 47.07 | 51.24 | 0.00 | - | 1 | 119 | 26.33% |
| QQQ260618C00509780 | 2024-06-20 10:18AM EDT | 2026-06-18 | 63.29 | 57.50 | 62.22 | 0.00 | - | 2 | 11 | 27.46% |
| QQQ261218C00509780 | 2024-05-06 2:27PM EDT | 2026-12-18 | 48.00 | 58.00 | 62.65 | 0.00 | - | 1 | 4 | 24.68% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00509780 | 2024-06-18 10:52AM EDT | 2024-06-21 | 25.29 | 29.06 | 29.21 | 0.00 | - | 2 | - | 0.00% |
| QQQ240628P00509780 | 2024-06-06 9:37AM EDT | 2024-06-28 | 45.50 | 29.46 | 30.31 | 0.00 | - | - | 1 | 28.27% |
| QQQ240930P00509780 | 2024-02-07 4:49PM EDT | 2024-09-30 | 77.73 | 70.22 | 70.70 | 0.00 | - | 1 | 0 | 52.29% |
| QQQ241220P00509780 | 2024-06-06 10:06AM EDT | 2024-12-20 | 47.85 | 35.43 | 35.88 | 0.00 | - | 2 | 1 | 12.31% |
| QQQ250117P00509780 | 2024-06-18 9:40AM EDT | 2025-01-17 | 33.95 | 36.54 | 37.08 | 0.00 | - | 1 | 19 | 12.46% |
| QQQ250620P00509780 | 2024-04-12 12:37PM EDT | 2025-06-20 | 72.91 | 67.55 | 69.75 | 0.00 | - | 3 | 0 | 27.28% |
| QQQ260116P00509780 | 2024-06-18 11:49AM EDT | 2026-01-16 | 46.88 | 46.68 | 51.09 | 0.00 | - | 14 | 20 | 13.87% |
| QQQ260618P00509780 | 2024-01-16 1:05AM EDT | 2026-06-18 | 166.64 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ261218P00509780 | 2023-12-29 10:30AM EDT | 2026-12-18 | 99.20 | 84.20 | 88.50 | 0.00 | - | 3 | 0 | 23.48% |
© 2024 Yahoo. All rights reserved.