Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:570.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00570000 | 2024-06-17 2:11PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 825 | 103.13% |
| QQQ240628C00570000 | 2024-06-17 3:55PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 33 | 38.28% |
| QQQ240719C00570000 | 2024-06-20 1:10PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.03 | 0.00 | - | 59 | 213 | 22.17% |
| QQQ240816C00570000 | 2024-06-21 12:20PM EDT | 2024-08-16 | 0.12 | 0.09 | 0.10 | -0.04 | -25.00% | 85 | 252 | 18.04% |
| QQQ240920C00570000 | 2024-06-20 12:27PM EDT | 2024-09-20 | 0.53 | 0.38 | 0.41 | 0.00 | - | 68 | 621 | 17.27% |
| QQQ240930C00570000 | 2024-06-17 12:19PM EDT | 2024-09-30 | 0.49 | 0.44 | 0.52 | 0.00 | - | 1 | 214 | 17.07% |
| QQQ241018C00570000 | 2024-06-17 2:42PM EDT | 2024-10-18 | 1.11 | 0.81 | 0.86 | 0.00 | - | 462 | 996 | 17.21% |
| QQQ241115C00570000 | 2024-06-18 11:17AM EDT | 2024-11-15 | 2.06 | 1.68 | 1.75 | 0.00 | - | 1 | 77 | 17.95% |
| QQQ241220C00570000 | 2024-06-20 4:00PM EDT | 2024-12-20 | 3.07 | 2.86 | 2.91 | 0.00 | - | 22 | 902 | 18.26% |
| QQQ241231C00570000 | 2024-06-20 1:07PM EDT | 2024-12-31 | 3.33 | 3.10 | 3.24 | 0.00 | - | 13 | 262 | 18.24% |
| QQQ250117C00570000 | 2023-12-22 3:37PM EDT | 2025-01-17 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 6.25% |
| QQQ250321C00570000 | 2024-06-20 3:24PM EDT | 2025-03-21 | 6.78 | 6.69 | 7.00 | 0.00 | - | 3 | 1,211 | 19.36% |
| QQQ250331C00570000 | 2024-06-20 2:29PM EDT | 2025-03-31 | 7.60 | 7.02 | 7.42 | 0.00 | - | 3 | 29 | 19.40% |
| QQQ250620C00570000 | 2023-12-19 4:58PM EDT | 2025-06-20 | 3.79 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 3.13% |
| QQQ251219C00570000 | 2023-12-22 12:46PM EDT | 2025-12-19 | 7.99 | 0.00 | 0.00 | 0.00 | - | 12 | 376 | 3.13% |
| QQQ260116C00570000 | 2023-12-14 2:37PM EDT | 2026-01-16 | 7.50 | 0.00 | 0.00 | 0.00 | - | 35 | 70 | 3.13% |
| QQQ260618C00570000 | 2023-12-21 11:31AM EDT | 2026-06-18 | 13.75 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
| QQQ261218C00570000 | 2024-06-17 3:30PM EDT | 2026-12-18 | 47.50 | 42.00 | 47.00 | 0.00 | - | 11 | 74 | 25.73% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00570000 | 2024-05-17 2:48PM EDT | 2024-06-21 | 119.62 | 90.67 | 91.02 | 0.00 | - | 2 | 0 | 195.02% |
| QQQ240628P00570000 | 2024-06-17 3:51PM EDT | 2024-06-28 | 84.53 | 89.76 | 90.60 | 0.00 | - | 1 | 2 | 57.42% |
| QQQ240719P00570000 | 2024-06-21 2:42PM EDT | 2024-07-19 | 90.33 | 89.90 | 90.48 | +1.07 | +1.20% | 5 | 74 | 33.39% |
| QQQ240816P00570000 | 2024-06-14 10:03AM EDT | 2024-08-16 | 92.72 | 89.96 | 90.49 | 0.00 | - | 2 | 1,175 | 23.90% |
| QQQ240920P00570000 | 2024-06-13 11:30AM EDT | 2024-09-20 | 93.57 | 89.83 | 90.34 | 0.00 | - | 2 | 0 | 18.04% |
| QQQ241018P00570000 | 2024-05-10 10:23AM EDT | 2024-10-18 | 127.97 | 107.21 | 107.53 | 0.00 | - | - | 0 | 42.17% |
| QQQ241220P00570000 | 2023-11-21 11:31AM EDT | 2024-12-20 | 183.22 | 163.26 | 165.30 | 0.00 | - | 2 | 0 | 77.88% |
| QQQ250117P00570000 | 2023-12-18 12:20PM EDT | 2025-01-17 | 164.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250331P00570000 | 2024-04-01 2:44PM EDT | 2025-03-31 | 125.50 | 140.35 | 141.76 | 0.00 | - | - | 0 | 49.11% |
| QQQ260618P00570000 | 2023-11-27 1:43PM EDT | 2026-06-18 | 179.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ261218P00570000 | 2024-03-18 4:01PM EDT | 2026-12-18 | 130.50 | 141.50 | 146.48 | 0.00 | - | - | 0 | 29.03% |
© 2024 Yahoo. All rights reserved.