Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:549.78
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00549780 | 2024-06-18 2:13PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 3,222 | 81.25% |
| QQQ240920C00549780 | 2024-06-21 12:48PM EDT | 2024-09-20 | 1.04 | 0.99 | 1.00 | -0.04 | -3.70% | 15 | 431 | 16.82% |
| QQQ241220C00549780 | 2024-06-18 9:52AM EDT | 2024-12-20 | 6.24 | 5.39 | 5.46 | 0.00 | - | 172 | 1,179 | 18.74% |
| QQQ250117C00549780 | 2024-06-21 9:51AM EDT | 2025-01-17 | 6.78 | 6.79 | 6.98 | -0.34 | -4.78% | 1 | 2,005 | 19.02% |
| QQQ250620C00549780 | 2024-06-21 3:37PM EDT | 2025-06-20 | 17.28 | 16.48 | 17.69 | +0.09 | +0.52% | 1 | 2,819 | 21.49% |
| QQQ251219C00549780 | 2024-06-21 3:36PM EDT | 2025-12-19 | 29.99 | 28.89 | 30.59 | -1.91 | -5.99% | 18 | 6,765 | 23.55% |
| QQQ260116C00549780 | 2024-06-21 12:00PM EDT | 2026-01-16 | 32.26 | 29.54 | 33.30 | -1.26 | -3.76% | 3 | 637 | 24.16% |
| QQQ260618C00549780 | 2024-06-14 2:37PM EDT | 2026-06-18 | 40.90 | 39.00 | 43.95 | 0.00 | - | 5 | 43 | 25.52% |
| QQQ261218C00549780 | 2024-06-21 9:31AM EDT | 2026-12-18 | 52.97 | 50.00 | 55.00 | +0.31 | +0.59% | 1 | 15 | 26.51% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00549780 | 2024-05-23 9:45AM EDT | 2024-06-21 | 90.82 | 69.05 | 69.19 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240920P00549780 | 2024-01-16 1:01AM EDT | 2024-09-20 | 180.29 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220P00549780 | 2024-01-16 1:00AM EDT | 2024-12-20 | 164.72 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ250117P00549780 | 2024-04-24 1:46PM EDT | 2025-01-17 | 122.53 | 91.63 | 92.07 | 0.00 | - | 2 | 0 | 31.97% |
| QQQ250620P00549780 | 2024-06-13 4:00PM EDT | 2025-06-20 | 73.31 | 69.20 | 72.01 | 0.00 | - | 1 | 3 | 10.44% |
| QQQ251219P00549780 | 2024-06-12 9:51AM EDT | 2025-12-19 | 77.50 | 70.89 | 75.50 | 0.00 | - | - | 10 | 11.18% |
| QQQ260116P00549780 | 2024-01-31 3:47PM EDT | 2026-01-16 | 127.00 | 103.40 | 105.31 | 0.00 | - | 40 | 0 | 25.24% |
| QQQ260618P00549780 | 2024-01-16 1:05AM EDT | 2026-06-18 | 182.55 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ261218P00549780 | 2024-06-03 3:55PM EDT | 2026-12-18 | 99.01 | 76.90 | 81.50 | 0.00 | - | 1 | 1 | 11.37% |
© 2024 Yahoo. All rights reserved.