Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00560000 | 2024-06-17 3:11PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 2,236 | 92.19% |
| QQQ240628C00560000 | 2024-06-21 10:24AM EDT | 2024-06-28 | 0.01 | 0.02 | 0.08 | -0.33 | -97.06% | 10 | 41 | 42.68% |
| QQQ240719C00560000 | 2024-06-21 10:27AM EDT | 2024-07-19 | 0.04 | 0.02 | 0.03 | 0.00 | - | 40 | 3,239 | 20.12% |
| QQQ240816C00560000 | 2024-06-21 11:32AM EDT | 2024-08-16 | 0.17 | 0.14 | 0.15 | -0.03 | -15.00% | 2 | 698 | 17.29% |
| QQQ240920C00560000 | 2024-06-21 4:05PM EDT | 2024-09-20 | 0.61 | 0.61 | 0.63 | -0.10 | -14.08% | 8 | 10,886 | 17.01% |
| QQQ240930C00560000 | 2024-06-21 10:32AM EDT | 2024-09-30 | 0.81 | 0.71 | 0.81 | -0.03 | -3.57% | 2 | 98 | 16.92% |
| QQQ241018C00560000 | 2024-06-21 2:12PM EDT | 2024-10-18 | 1.25 | 1.24 | 1.29 | -0.12 | -8.76% | 5 | 1,975 | 17.15% |
| QQQ241115C00560000 | 2024-06-20 10:50AM EDT | 2024-11-15 | 2.45 | 2.41 | 2.55 | -0.55 | -18.33% | 1 | 344 | 18.14% |
| QQQ241220C00560000 | 2024-06-21 3:41PM EDT | 2024-12-20 | 3.99 | 3.96 | 4.02 | -0.20 | -4.77% | 13 | 831 | 18.50% |
| QQQ241231C00560000 | 2024-06-20 3:50PM EDT | 2024-12-31 | 4.49 | 4.24 | 4.43 | 0.00 | - | 46 | 187 | 18.50% |
| QQQ250117C00560000 | 2023-12-22 2:28PM EDT | 2025-01-17 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 3.13% |
| QQQ250321C00560000 | 2024-06-21 11:14AM EDT | 2025-03-21 | 8.95 | 8.54 | 8.97 | -0.18 | -1.97% | 1 | 553 | 19.79% |
| QQQ250331C00560000 | 2024-06-18 4:13PM EDT | 2025-03-31 | 10.36 | 8.91 | 9.40 | 0.00 | - | 1 | 67 | 19.79% |
| QQQ250620C00560000 | 2023-11-15 1:04PM EDT | 2025-06-20 | 3.02 | 3.44 | 4.29 | 0.00 | - | 2 | 346 | 13.36% |
| QQQ251219C00560000 | 2023-12-08 1:59PM EDT | 2025-12-19 | 6.81 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 3.13% |
| QQQ260116C00560000 | 2023-12-22 11:06AM EDT | 2026-01-16 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 504 | 3.13% |
| QQQ260618C00560000 | 2024-06-12 10:44AM EDT | 2026-06-18 | 33.75 | 35.00 | 40.00 | 0.00 | - | 3 | 25 | 25.11% |
| QQQ261218C00560000 | 2024-06-10 3:48PM EDT | 2026-12-18 | 41.40 | 46.00 | 51.00 | 0.00 | - | 2 | 93 | 26.16% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00560000 | 2024-06-13 4:10PM EDT | 2024-06-21 | 82.83 | 79.09 | 79.24 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240628P00560000 | 2024-04-30 1:03PM EDT | 2024-06-28 | 131.67 | 109.27 | 109.64 | 0.00 | - | - | 0 | 201.28% |
| QQQ240719P00560000 | 2024-06-20 12:35PM EDT | 2024-07-19 | 78.96 | 79.61 | 80.17 | 0.00 | - | 20 | 10 | 27.47% |
| QQQ240816P00560000 | 2024-06-14 10:49AM EDT | 2024-08-16 | 82.66 | 79.60 | 80.13 | 0.00 | - | 2 | 712 | 19.28% |
| QQQ240920P00560000 | 2024-05-24 10:08AM EDT | 2024-09-20 | 103.88 | 79.60 | 80.13 | 0.00 | - | 2 | 0 | 15.21% |
| QQQ241115P00560000 | 2024-06-14 9:58AM EDT | 2024-11-15 | 82.37 | 79.66 | 80.15 | 0.00 | - | 2 | 0 | 12.15% |
| QQQ241220P00560000 | 2024-06-21 3:41PM EDT | 2024-12-20 | 80.24 | 79.62 | 80.14 | -2.12 | -2.57% | 12 | 0 | 10.90% |
| QQQ250117P00560000 | 2023-11-28 2:56PM EDT | 2025-01-17 | 170.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250321P00560000 | 2024-06-14 10:01AM EDT | 2025-03-21 | 82.53 | 79.48 | 80.21 | 0.00 | - | - | - | 9.23% |
| QQQ250331P00560000 | 2024-06-13 10:43AM EDT | 2025-03-31 | 83.70 | 79.47 | 80.28 | 0.00 | - | 1 | 0 | 9.30% |
| QQQ260116P00560000 | 2023-11-01 2:11PM EDT | 2026-01-16 | 206.45 | 167.50 | 172.44 | 0.00 | - | 8 | 0 | 50.33% |
| QQQ260618P00560000 | 2024-06-20 12:45PM EDT | 2026-06-18 | 82.34 | 81.19 | 85.50 | 0.00 | - | 1 | 22 | 10.39% |
| QQQ261218P00560000 | 2024-06-10 3:46PM EDT | 2026-12-18 | 96.92 | 83.73 | 88.50 | 0.00 | - | 2 | 3 | 10.78% |
© 2024 Yahoo. All rights reserved.