Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:535.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00535000 | 2024-06-18 3:12PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 5,032 | 67.19% |
| QQQ240624C00535000 | 2024-06-20 3:20PM EDT | 2024-06-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 208 | 4,572 | 35.55% |
| QQQ240628C00535000 | 2024-06-21 10:10AM EDT | 2024-06-28 | 0.02 | 0.01 | 0.02 | 0.00 | - | 13 | 227 | 26.95% |
| QQQ240719C00535000 | 2024-06-21 3:51PM EDT | 2024-07-19 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 557 | 946 | 16.50% |
| QQQ240726C00535000 | 2024-06-21 2:53PM EDT | 2024-07-26 | 0.15 | 0.12 | 0.17 | -0.12 | -44.44% | 3 | 19 | 16.41% |
| QQQ240802C00535000 | 2024-06-21 3:54PM EDT | 2024-08-02 | 0.26 | 0.23 | 0.29 | -0.12 | -31.58% | 4 | 11 | 16.31% |
| QQQ240816C00535000 | 2024-06-21 1:20PM EDT | 2024-08-16 | 0.59 | 0.58 | 0.59 | -0.07 | -10.61% | 186 | 3,911 | 16.09% |
| QQQ240920C00535000 | 2024-06-21 3:23PM EDT | 2024-09-20 | 2.09 | 2.03 | 2.05 | -0.15 | -6.70% | 1,597 | 1,932 | 16.86% |
| QQQ240930C00535000 | 2024-06-21 10:30AM EDT | 2024-09-30 | 2.41 | 2.35 | 2.46 | -0.21 | -8.02% | 6 | 110 | 16.85% |
| QQQ241018C00535000 | 2024-06-21 10:28AM EDT | 2024-10-18 | 3.56 | 3.49 | 3.59 | -0.22 | -5.82% | 8 | 611 | 17.41% |
| QQQ241115C00535000 | 2024-06-21 3:36PM EDT | 2024-11-15 | 5.93 | 5.78 | 5.93 | -0.98 | -14.18% | 2 | 1,123 | 18.65% |
| QQQ241220C00535000 | 2024-06-21 10:55AM EDT | 2024-12-20 | 8.40 | 8.36 | 8.43 | -1.20 | -12.50% | 129 | 2,731 | 19.28% |
| QQQ241231C00535000 | 2024-06-20 2:03PM EDT | 2024-12-31 | 9.38 | 8.79 | 9.02 | 0.00 | - | 49 | 313 | 19.27% |
| QQQ250117C00535000 | 2023-12-13 10:30AM EDT | 2025-01-17 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 3.13% |
| QQQ250321C00535000 | 2024-06-21 11:11AM EDT | 2025-03-21 | 15.40 | 14.94 | 15.39 | -0.17 | -1.09% | 1 | 722 | 20.80% |
| QQQ250331C00535000 | 2024-06-20 1:50PM EDT | 2025-03-31 | 15.90 | 15.42 | 15.92 | 0.00 | - | 100 | 105 | 20.79% |
| QQQ250620C00535000 | 2023-12-21 12:57PM EDT | 2025-06-20 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 846 | 1.56% |
| QQQ251219C00535000 | 2023-12-18 4:51PM EDT | 2025-12-19 | 12.68 | 0.00 | 0.00 | 0.00 | - | 3 | 86 | 1.56% |
| QQQ260116C00535000 | 2023-12-08 2:22PM EDT | 2026-01-16 | 10.71 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 1.56% |
| QQQ260618C00535000 | 2023-12-11 10:34AM EDT | 2026-06-18 | 15.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00535000 | 2024-04-17 4:07PM EDT | 2024-06-21 | 108.92 | 83.43 | 83.72 | 0.00 | - | 1 | 0 | 488.61% |
| QQQ240719P00535000 | 2024-06-20 1:19PM EDT | 2024-07-19 | 53.46 | 54.84 | 55.37 | 0.00 | - | 43 | 678 | 22.29% |
| QQQ240726P00535000 | 2024-06-21 2:53PM EDT | 2024-07-26 | 55.49 | 54.80 | 55.40 | +1.01 | +1.85% | 1 | 344 | 20.22% |
| QQQ240802P00535000 | 2024-06-14 11:08AM EDT | 2024-08-02 | 57.88 | 54.83 | 55.34 | 0.00 | - | - | 3 | 18.13% |
| QQQ240930P00535000 | 2024-06-17 3:54PM EDT | 2024-09-30 | 50.00 | 54.81 | 55.31 | 0.00 | - | 3 | 3 | 11.68% |
| QQQ241018P00535000 | 2024-06-17 1:17PM EDT | 2024-10-18 | 51.68 | 54.84 | 55.33 | 0.00 | - | 2 | 1 | 10.85% |
| QQQ241115P00535000 | 2024-01-31 1:02PM EDT | 2024-11-15 | 115.34 | 89.34 | 89.78 | 0.00 | - | - | 0 | 45.44% |
| QQQ241220P00535000 | 2024-06-21 10:27AM EDT | 2024-12-20 | 56.16 | 55.22 | 55.65 | +0.81 | +1.46% | 2 | 2 | 9.69% |
| QQQ241231P00535000 | 2024-06-17 1:21PM EDT | 2024-12-31 | 52.24 | 55.26 | 55.78 | 0.00 | - | 18 | 19 | 9.71% |
| QQQ250321P00535000 | 2024-06-14 3:18PM EDT | 2025-03-21 | 58.02 | 56.45 | 57.15 | 0.00 | - | - | 1 | 10.17% |
| QQQ260618P00535000 | 2023-11-02 1:00PM EDT | 2026-06-18 | 172.74 | 142.50 | 147.45 | 0.00 | - | 2 | 0 | 41.94% |
© 2024 Yahoo. All rights reserved.