Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:555.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00555000 | 2024-06-17 3:53PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 88 | 4,462 | 87.50% |
| QQQ240628C00555000 | 2024-06-21 10:10AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 9 | 134 | 32.81% |
| QQQ240719C00555000 | 2024-06-21 3:46PM EDT | 2024-07-19 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 75 | 942 | 19.63% |
| QQQ240816C00555000 | 2024-06-21 12:56PM EDT | 2024-08-16 | 0.21 | 0.18 | 0.19 | -0.04 | -16.00% | 2 | 227 | 16.97% |
| QQQ240920C00555000 | 2024-06-21 4:05PM EDT | 2024-09-20 | 0.77 | 0.77 | 0.79 | -0.12 | -13.48% | 3 | 8,432 | 16.91% |
| QQQ240930C00555000 | 2024-06-20 10:41AM EDT | 2024-09-30 | 1.28 | 0.90 | 1.01 | 0.00 | - | 1 | 22 | 16.86% |
| QQQ241018C00555000 | 2024-06-21 12:53PM EDT | 2024-10-18 | 1.61 | 1.53 | 1.58 | -0.36 | -18.27% | 24 | 3,856 | 17.14% |
| QQQ241115C00555000 | 2024-06-17 3:59PM EDT | 2024-11-15 | 3.55 | 2.89 | 3.03 | 0.00 | - | 5 | 130 | 18.20% |
| QQQ241220C00555000 | 2024-06-21 9:51AM EDT | 2024-12-20 | 4.54 | 4.62 | 4.69 | -0.08 | -1.73% | 2 | 1,292 | 18.63% |
| QQQ241231C00555000 | 2024-06-20 11:28AM EDT | 2024-12-31 | 5.90 | 4.93 | 5.13 | 0.00 | - | 1 | 53 | 18.62% |
| QQQ250117C00555000 | 2023-11-02 12:45PM EDT | 2025-01-17 | 0.67 | 1.12 | 1.26 | 0.00 | - | 1 | 37 | 12.29% |
| QQQ250321C00555000 | 2024-06-21 2:37PM EDT | 2025-03-21 | 9.77 | 9.59 | 10.03 | -0.39 | -3.84% | 8 | 1,377 | 19.96% |
| QQQ250331C00555000 | 2024-06-17 9:34AM EDT | 2025-03-31 | 9.55 | 9.98 | 10.50 | 0.00 | - | 8 | 368 | 19.97% |
| QQQ250620C00555000 | 2023-12-18 3:44PM EDT | 2025-06-20 | 4.66 | 0.00 | 0.00 | 0.00 | - | 1 | 647 | 3.13% |
| QQQ251219C00555000 | 2023-12-22 1:16PM EDT | 2025-12-19 | 9.73 | 0.00 | 0.00 | 0.00 | - | 30 | 83 | 3.13% |
| QQQ260116C00555000 | 2023-12-14 4:05PM EDT | 2026-01-16 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 466 | 3.13% |
| QQQ260618C00555000 | 2023-11-24 11:12AM EDT | 2026-06-18 | 12.26 | 13.00 | 17.50 | 0.00 | - | 2 | 45 | 15.63% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00555000 | 2024-06-17 4:14PM EDT | 2024-06-21 | 70.55 | 74.07 | 74.22 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240628P00555000 | 2024-02-07 12:22PM EDT | 2024-06-28 | 123.28 | 115.26 | 115.72 | 0.00 | - | - | 0 | 237.08% |
| QQQ240719P00555000 | 2024-06-21 3:46PM EDT | 2024-07-19 | 75.20 | 74.61 | 75.14 | +1.42 | +1.92% | 5 | 203 | 25.78% |
| QQQ240816P00555000 | 2024-06-21 9:42AM EDT | 2024-08-16 | 74.78 | 74.66 | 75.16 | -3.44 | -4.40% | 6 | 1,008 | 18.60% |
| QQQ241220P00555000 | 2023-11-14 12:47PM EDT | 2024-12-20 | 169.75 | 151.55 | 153.31 | 0.00 | - | - | 0 | 77.03% |
| QQQ250620P00555000 | 2023-11-08 2:20PM EDT | 2025-06-20 | 183.10 | 161.27 | 164.84 | 0.00 | - | 2 | 0 | 60.10% |
| QQQ260618P00555000 | 2023-11-08 2:14PM EDT | 2026-06-18 | 183.33 | 160.56 | 165.50 | 0.00 | - | - | 0 | 43.48% |
© 2024 Yahoo. All rights reserved.