Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:605.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00605000 | 2024-05-01 3:06PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 2,887 | 134.38% |
| QQQ240628C00605000 | 2024-05-01 3:06PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 239 | 50.00% |
| QQQ240920C00605000 | 2024-06-05 1:07PM EDT | 2024-09-20 | 0.06 | 0.10 | 0.12 | 0.00 | - | 221 | 1,025 | 18.80% |
| QQQ241018C00605000 | 2024-06-17 11:18AM EDT | 2024-10-18 | 0.24 | 0.22 | 0.27 | 0.00 | - | 10 | 44 | 18.26% |
| QQQ241115C00605000 | 2024-06-17 11:09AM EDT | 2024-11-15 | 0.47 | 0.49 | 0.55 | 0.00 | - | 5 | 57 | 18.26% |
| QQQ241220C00605000 | 2024-06-21 2:29PM EDT | 2024-12-20 | 0.97 | 0.96 | 1.00 | -0.19 | -16.38% | 50 | 463 | 18.17% |
| QQQ250117C00605000 | 2023-12-19 10:30AM EDT | 2025-01-17 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| QQQ250321C00605000 | 2024-06-21 3:40PM EDT | 2025-03-21 | 3.05 | 2.82 | 3.15 | -0.11 | -3.48% | 121 | 98 | 18.89% |
| QQQ250620C00605000 | 2023-12-20 1:05PM EDT | 2025-06-20 | 2.13 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 6.25% |
| QQQ260116C00605000 | 2023-12-19 3:43PM EDT | 2026-01-16 | 4.83 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| QQQ260618C00605000 | 2023-12-19 12:37PM EDT | 2026-06-18 | 8.59 | 0.00 | 0.00 | 0.00 | - | - | 3 | 3.13% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00605000 | 2024-04-10 2:09PM EDT | 2024-06-21 | 167.14 | 162.90 | 163.19 | 0.00 | - | 4 | 0 | 774.05% |
| QQQ240628P00605000 | 2024-03-18 3:24PM EDT | 2024-06-28 | 166.09 | 178.65 | 179.31 | 0.00 | - | 3 | 0 | 332.35% |
| QQQ240920P00605000 | 2024-06-06 9:41AM EDT | 2024-09-20 | 140.73 | 124.60 | 125.13 | 0.00 | - | 3 | 0 | 21.40% |
| QQQ241018P00605000 | 2024-06-20 9:31AM EDT | 2024-10-18 | 119.24 | 124.65 | 125.16 | 0.00 | - | 2 | 1 | 19.02% |
| QQQ241220P00605000 | 2024-06-21 2:30PM EDT | 2024-12-20 | 124.93 | 124.61 | 125.11 | -68.07 | -35.27% | 48 | 0 | 15.14% |
© 2024 Yahoo. All rights reserved.