Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:565.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00565000 | 2024-06-17 3:19PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 211 | 1,712 | 96.88% |
| QQQ240628C00565000 | 2024-06-20 3:20PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 36.33% |
| QQQ240719C00565000 | 2024-06-21 10:11AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 30 | 375 | 21.09% |
| QQQ240816C00565000 | 2024-06-17 3:01PM EDT | 2024-08-16 | 0.21 | 0.11 | 0.14 | 0.00 | - | 2 | 9 | 17.97% |
| QQQ240920C00565000 | 2024-06-21 10:22AM EDT | 2024-09-20 | 0.52 | 0.48 | 0.51 | -0.15 | -22.39% | 68 | 407 | 17.15% |
| QQQ240930C00565000 | 2024-06-20 12:29PM EDT | 2024-09-30 | 0.77 | 0.56 | 0.66 | 0.00 | - | 1 | 20 | 17.04% |
| QQQ241018C00565000 | 2024-06-21 2:19PM EDT | 2024-10-18 | 1.05 | 1.01 | 1.06 | -0.13 | -11.02% | 3 | 684 | 17.19% |
| QQQ241115C00565000 | 2024-06-20 10:50AM EDT | 2024-11-15 | 2.54 | 2.02 | 2.10 | 0.00 | - | 5 | 173 | 18.01% |
| QQQ241220C00565000 | 2024-06-18 10:37AM EDT | 2024-12-20 | 4.06 | 3.39 | 3.44 | 0.00 | - | 8 | 740 | 18.40% |
| QQQ241231C00565000 | 2024-06-20 10:08AM EDT | 2024-12-31 | 4.50 | 3.63 | 3.87 | 0.00 | - | 10 | 116 | 18.47% |
| QQQ250117C00565000 | 2023-12-13 11:12AM EDT | 2025-01-17 | 1.08 | 0.00 | 0.00 | 0.00 | - | 13 | 14 | 3.13% |
| QQQ250321C00565000 | 2024-06-20 2:26PM EDT | 2025-03-21 | 8.10 | 7.59 | 8.00 | 0.00 | - | 1 | 661 | 19.63% |
| QQQ250331C00565000 | 2024-06-18 4:13PM EDT | 2025-03-31 | 9.27 | 7.94 | 8.42 | 0.00 | - | 1 | 50 | 19.64% |
| QQQ250620C00565000 | 2023-12-18 11:08AM EDT | 2025-06-20 | 3.57 | 0.00 | 0.00 | 0.00 | - | 13 | 83 | 3.13% |
| QQQ251219C00565000 | 2023-12-14 1:45PM EDT | 2025-12-19 | 7.32 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 3.13% |
| QQQ260116C00565000 | 2023-12-26 2:05PM EDT | 2026-01-16 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 3.13% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00565000 | 2024-02-29 12:53PM EDT | 2024-06-21 | 128.30 | 120.63 | 121.16 | 0.00 | - | 4 | 0 | 650.78% |
| QQQ240628P00565000 | 2024-02-20 2:38PM EDT | 2024-06-28 | 140.48 | 118.56 | 118.97 | 0.00 | - | 8 | 0 | 222.19% |
| QQQ240719P00565000 | 2024-06-20 12:36PM EDT | 2024-07-19 | 84.34 | 84.61 | 85.19 | 0.00 | - | 328 | 293 | 29.03% |
| QQQ240816P00565000 | 2024-06-14 11:45AM EDT | 2024-08-16 | 88.26 | 84.60 | 85.13 | 0.00 | - | 8 | 657 | 20.19% |
| QQQ241220P00565000 | 2024-02-29 12:55PM EDT | 2024-12-20 | 128.04 | 120.35 | 121.45 | 0.00 | - | 2 | 0 | 48.55% |
© 2024 Yahoo. All rights reserved.