Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:514.78
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00514780 | 2024-06-21 10:44AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 4,068 | 47.66% |
| QQQ240628C00514780 | 2024-06-21 1:59PM EDT | 2024-06-28 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 42 | 663 | 18.95% |
| QQQ240920C00514780 | 2024-06-21 3:45PM EDT | 2024-09-20 | 5.34 | 5.29 | 5.32 | +0.03 | +0.56% | 191 | 1,669 | 17.49% |
| QQQ240930C00514780 | 2024-06-21 2:51PM EDT | 2024-09-30 | 5.81 | 5.85 | 6.04 | -1.73 | -22.94% | 2 | 35 | 17.54% |
| QQQ241220C00514780 | 2024-06-21 2:22PM EDT | 2024-12-20 | 14.59 | 14.63 | 14.71 | +0.13 | +0.90% | 55 | 656 | 20.49% |
| QQQ250117C00514780 | 2024-06-21 11:40AM EDT | 2025-01-17 | 17.06 | 16.83 | 17.09 | -0.35 | -2.01% | 6 | 1,730 | 20.84% |
| QQQ250620C00514780 | 2024-06-20 12:30PM EDT | 2025-06-20 | 31.27 | 30.16 | 31.36 | 0.00 | - | 212 | 1,852 | 23.55% |
| QQQ251219C00514780 | 2024-06-21 2:59PM EDT | 2025-12-19 | 44.91 | 43.62 | 46.61 | -0.80 | -1.75% | 2 | 106 | 25.78% |
| QQQ260116C00514780 | 2024-06-17 3:34PM EDT | 2026-01-16 | 49.97 | 44.52 | 49.04 | 0.00 | - | 2 | 114 | 26.16% |
| QQQ260618C00514780 | 2024-06-20 10:40AM EDT | 2026-06-18 | 60.34 | 55.00 | 60.00 | 0.00 | - | 2 | 10 | 27.30% |
| QQQ261218C00514780 | 2024-06-18 12:59PM EDT | 2026-12-18 | 71.74 | 66.50 | 71.25 | 0.00 | - | 16 | 25 | 28.12% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00514780 | 2024-06-06 3:43PM EDT | 2024-06-21 | 51.85 | 33.93 | 34.09 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240628P00514780 | 2024-05-30 3:51PM EDT | 2024-06-28 | 63.86 | 34.33 | 35.20 | 0.00 | - | 9 | 0 | 30.52% |
| QQQ240920P00514780 | 2024-01-30 1:49PM EDT | 2024-09-20 | 89.58 | 76.47 | 76.82 | 0.00 | - | 1 | 0 | 58.15% |
| QQQ240930P00514780 | 2024-02-20 11:00AM EDT | 2024-09-30 | 88.80 | 68.36 | 68.78 | 0.00 | - | 1 | 0 | 47.40% |
| QQQ241220P00514780 | 2024-06-12 3:02PM EDT | 2024-12-20 | 42.09 | 38.70 | 39.16 | 0.00 | - | 8 | 6 | 11.67% |
| QQQ250117P00514780 | 2024-06-21 2:52PM EDT | 2025-01-17 | 40.29 | 39.68 | 40.18 | +3.13 | +8.42% | 4 | 11 | 11.81% |
| QQQ250620P00514780 | 2024-06-14 11:42AM EDT | 2025-06-20 | 47.05 | 43.79 | 46.53 | 0.00 | - | 1 | 1 | 12.93% |
| QQQ251219P00514780 | 2024-01-16 1:04AM EDT | 2025-12-19 | 170.92 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260116P00514780 | 2024-05-06 3:27PM EDT | 2026-01-16 | 75.49 | 58.20 | 62.50 | 0.00 | - | 27 | 12 | 17.33% |
| QQQ261218P00514780 | 2024-06-13 3:16PM EDT | 2026-12-18 | 60.16 | 57.00 | 62.00 | 0.00 | - | 1 | 1 | 13.61% |
© 2024 Yahoo. All rights reserved.