Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:575.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00575000 | 2024-06-13 4:09PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 1,880 | 106.25% |
| QQQ240628C00575000 | 2024-06-17 3:16PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 39.84% |
| QQQ240719C00575000 | 2024-06-21 12:42PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 55 | 2,213 | 22.27% |
| QQQ240816C00575000 | 2024-06-20 2:38PM EDT | 2024-08-16 | 0.12 | 0.07 | 0.10 | 0.00 | - | 8 | 17 | 18.85% |
| QQQ240920C00575000 | 2024-06-21 12:40PM EDT | 2024-09-20 | 0.35 | 0.31 | 0.34 | -0.02 | -5.41% | 15 | 4,597 | 17.48% |
| QQQ240930C00575000 | 2024-06-21 1:34PM EDT | 2024-09-30 | 0.41 | 0.36 | 0.44 | -0.08 | -16.33% | 90 | 96 | 17.29% |
| QQQ241018C00575000 | 2024-06-20 10:16AM EDT | 2024-10-18 | 0.89 | 0.67 | 0.72 | 0.00 | - | 5 | 893 | 17.33% |
| QQQ241115C00575000 | 2024-06-18 9:46AM EDT | 2024-11-15 | 1.75 | 1.41 | 1.48 | 0.00 | - | 2 | 26 | 17.96% |
| QQQ241220C00575000 | 2024-06-21 11:24AM EDT | 2024-12-20 | 2.60 | 2.47 | 2.52 | -0.13 | -4.76% | 2 | 281 | 18.25% |
| QQQ241231C00575000 | 2024-06-20 4:11PM EDT | 2024-12-31 | 2.90 | 2.66 | 2.82 | 0.00 | - | 2 | 505 | 18.24% |
| QQQ250117C00575000 | 2023-12-26 4:21PM EDT | 2025-01-17 | 1.30 | 0.00 | 0.00 | 0.00 | - | 285 | 599 | 6.25% |
| QQQ250321C00575000 | 2024-06-20 1:29PM EDT | 2025-03-21 | 6.30 | 5.97 | 6.36 | 0.00 | - | 3 | 1,306 | 19.37% |
| QQQ250331C00575000 | 2024-06-18 10:50AM EDT | 2025-03-31 | 7.25 | 6.28 | 6.73 | 0.00 | - | 1 | 117 | 19.38% |
| QQQ250620C00575000 | 2023-11-13 4:51PM EDT | 2025-06-20 | 1.74 | 2.45 | 3.10 | 0.00 | - | 13 | 149 | 13.62% |
| QQQ251219C00575000 | 2023-12-19 10:31AM EDT | 2025-12-19 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 3.13% |
| QQQ260116C00575000 | 2023-12-13 12:44PM EDT | 2026-01-16 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 3.13% |
| QQQ260618C00575000 | 2023-12-26 11:00AM EDT | 2026-06-18 | 12.11 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 3.13% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00575000 | 2024-03-26 1:06PM EDT | 2024-06-21 | 129.21 | 144.90 | 145.77 | 0.00 | - | 12 | 0 | 826.43% |
| QQQ240628P00575000 | 2024-02-16 4:00PM EDT | 2024-06-28 | 143.45 | 140.75 | 141.88 | 0.00 | - | 1 | 0 | 277.68% |
| QQQ240719P00575000 | 2024-06-20 12:35PM EDT | 2024-07-19 | 94.23 | 94.61 | 95.19 | 0.00 | - | 214 | 177 | 31.62% |
| QQQ240816P00575000 | 2024-06-18 11:06AM EDT | 2024-08-16 | 91.35 | 94.64 | 95.17 | 0.00 | - | 5 | 600 | 22.41% |
| QQQ240920P00575000 | 2024-05-28 3:56PM EDT | 2024-09-20 | 116.04 | 94.60 | 95.13 | 0.00 | - | 2 | 0 | 17.36% |
| QQQ240930P00575000 | 2024-06-14 9:48AM EDT | 2024-09-30 | 97.56 | 94.59 | 95.13 | 0.00 | - | 2 | 0 | 16.50% |
| QQQ241018P00575000 | 2024-02-13 10:59AM EDT | 2024-10-18 | 146.56 | 136.50 | 136.96 | 0.00 | - | 1 | 0 | 67.40% |
| QQQ241220P00575000 | 2024-02-07 1:53PM EDT | 2024-12-20 | 143.79 | 135.14 | 135.81 | 0.00 | - | 100 | 0 | 53.62% |
| QQQ241231P00575000 | 2024-03-22 10:44AM EDT | 2024-12-31 | 130.21 | 160.00 | 160.76 | 0.00 | - | 10 | 0 | 70.24% |
© 2024 Yahoo. All rights reserved.