Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:445.00
CallsforJune 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240618C00445000 | 2024-06-17 4:07PM EDT | 2024-06-18 | 39.47 | 39.49 | 39.68 | +5.81 | +17.26% | 3 | 26 | 0.00% |
| QQQ240620C00445000 | 2024-06-17 9:30AM EDT | 2024-06-20 | 34.64 | 39.50 | 39.89 | +0.67 | +1.97% | 1 | 4 | 0.00% |
| QQQ240621C00445000 | 2024-06-17 4:03PM EDT | 2024-06-21 | 39.94 | 39.70 | 40.07 | +6.05 | +17.85% | 186 | 44,691 | 28.91% |
| QQQ240628C00445000 | 2024-06-17 3:59PM EDT | 2024-06-28 | 40.25 | 39.59 | 40.26 | +5.40 | +15.49% | 506 | 895 | 25.44% |
| QQQ240705C00445000 | 2024-06-14 3:50PM EDT | 2024-07-05 | 35.63 | 40.26 | 40.54 | +0.92 | +2.65% | 1 | 202 | 23.30% |
| QQQ240712C00445000 | 2024-06-17 3:26PM EDT | 2024-07-12 | 43.17 | 41.02 | 41.35 | +7.39 | +20.65% | 12 | 55 | 24.77% |
| QQQ240719C00445000 | 2024-06-17 2:54PM EDT | 2024-07-19 | 42.51 | 41.82 | 42.04 | +5.74 | +15.61% | 172 | 4,481 | 24.65% |
| QQQ240726C00445000 | 2024-06-14 9:50AM EDT | 2024-07-26 | 36.40 | 42.62 | 42.92 | 0.00 | - | 10 | 20 | 25.03% |
| QQQ240816C00445000 | 2024-06-17 3:24PM EDT | 2024-08-16 | 46.11 | 45.22 | 45.48 | +6.38 | +16.06% | 48 | 1,357 | 25.46% |
| QQQ240920C00445000 | 2024-06-17 4:11PM EDT | 2024-09-20 | 49.57 | 49.49 | 49.72 | +6.52 | +15.15% | 27 | 3,878 | 26.11% |
| QQQ240930C00445000 | 2023-12-26 11:51AM EDT | 2024-09-30 | 17.08 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| QQQ241018C00445000 | 2024-06-17 2:11PM EDT | 2024-10-18 | 54.07 | 52.11 | 52.42 | +8.36 | +18.29% | 4 | 446 | 25.97% |
| QQQ241115C00445000 | 2024-06-17 1:17PM EDT | 2024-11-15 | 57.38 | 55.85 | 56.16 | +10.06 | +21.26% | 4 | 1,482 | 27.07% |
| QQQ241220C00445000 | 2024-06-17 3:51PM EDT | 2024-12-20 | 60.90 | 59.71 | 60.03 | +5.40 | +9.73% | 116 | 707 | 27.66% |
| QQQ241231C00445000 | 2024-06-14 3:56PM EDT | 2024-12-31 | 55.47 | 60.12 | 60.48 | 0.00 | - | 12 | 217 | 27.24% |
| QQQ250117C00445000 | 2023-12-22 4:27PM EDT | 2025-01-17 | 24.54 | 0.00 | 0.00 | 0.00 | - | 8 | 3,022 | 0.00% |
| QQQ250321C00445000 | 2024-06-17 3:36PM EDT | 2025-03-21 | 69.78 | 68.07 | 68.58 | +6.88 | +10.94% | 56 | 363 | 28.41% |
| QQQ250331C00445000 | 2024-06-12 11:02AM EDT | 2025-03-31 | 60.07 | 68.39 | 68.96 | 0.00 | - | 1 | 83 | 28.16% |
| QQQ250620C00445000 | 2023-12-26 4:11PM EDT | 2025-06-20 | 35.15 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 0.00% |
| QQQ251219C00445000 | 2023-12-21 12:32PM EDT | 2025-12-19 | 42.70 | 0.00 | 0.00 | 0.00 | - | 150 | 328 | 0.00% |
| QQQ260116C00445000 | 2023-12-20 11:37AM EDT | 2026-01-16 | 46.28 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| QQQ260618C00445000 | 2023-12-22 12:00PM EDT | 2026-06-18 | 52.87 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.00% |
PutsforJune 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240618P00445000 | 2024-06-17 11:45AM EDT | 2024-06-18 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 54 | 193 | 60.94% |
| QQQ240620P00445000 | 2024-06-14 3:51PM EDT | 2024-06-20 | 0.09 | 0.02 | 0.03 | 0.00 | - | 408 | 435 | 37.70% |
| QQQ240621P00445000 | 2024-06-17 3:59PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.06 | -0.07 | -50.00% | 3,572 | 60,152 | 35.55% |
| QQQ240624P00445000 | 2024-06-17 12:09PM EDT | 2024-06-24 | 0.12 | 0.06 | 0.08 | -0.05 | -29.41% | 1 | 52 | 27.93% |
| QQQ240625P00445000 | 2024-06-13 11:46AM EDT | 2024-06-25 | 0.14 | 0.07 | 0.10 | -0.08 | -36.36% | 1 | 96 | 26.91% |
| QQQ240627P00445000 | 2024-06-14 11:43AM EDT | 2024-06-27 | 0.34 | 0.12 | 0.21 | 0.00 | - | - | 4 | 26.95% |
| QQQ240628P00445000 | 2024-06-17 4:01PM EDT | 2024-06-28 | 0.19 | 0.17 | 0.19 | -0.15 | -44.12% | 103 | 7,752 | 25.27% |
| QQQ240705P00445000 | 2024-06-17 3:55PM EDT | 2024-07-05 | 0.34 | 0.34 | 0.36 | -0.21 | -38.18% | 238 | 790 | 22.07% |
| QQQ240712P00445000 | 2024-06-17 3:57PM EDT | 2024-07-12 | 0.62 | 0.61 | 0.64 | -0.28 | -31.11% | 85 | 1,517 | 21.01% |
| QQQ240719P00445000 | 2024-06-17 4:13PM EDT | 2024-07-19 | 0.89 | 0.89 | 0.92 | -0.36 | -28.80% | 5,259 | 18,727 | 20.15% |
| QQQ240726P00445000 | 2024-06-17 4:03PM EDT | 2024-07-26 | 1.25 | 1.21 | 1.27 | -0.37 | -22.84% | 143 | 311 | 19.76% |
| QQQ240802P00445000 | 2024-06-17 4:13PM EDT | 2024-08-02 | 1.66 | 1.62 | 1.69 | -0.45 | -21.33% | 59 | 334 | 19.65% |
| QQQ240816P00445000 | 2024-06-17 4:04PM EDT | 2024-08-16 | 2.40 | 2.36 | 2.41 | -0.50 | -17.24% | 384 | 12,918 | 19.12% |
| QQQ240920P00445000 | 2024-06-17 3:49PM EDT | 2024-09-20 | 4.15 | 4.21 | 4.26 | -0.80 | -16.16% | 790 | 12,836 | 18.45% |
| QQQ241018P00445000 | 2024-06-17 3:50PM EDT | 2024-10-18 | 5.72 | 5.76 | 5.83 | -0.88 | -13.33% | 281 | 1,344 | 18.33% |
| QQQ241115P00445000 | 2024-06-17 2:30PM EDT | 2024-11-15 | 7.51 | 7.69 | 7.82 | -1.14 | -13.18% | 75 | 1,131 | 18.78% |
| QQQ241220P00445000 | 2024-06-17 3:19PM EDT | 2024-12-20 | 9.32 | 9.43 | 9.52 | -1.20 | -11.41% | 32 | 9,327 | 18.54% |
| QQQ241231P00445000 | 2024-06-17 2:44PM EDT | 2024-12-31 | 9.70 | 9.77 | 10.01 | -1.43 | -12.85% | 1 | 83 | 18.46% |
| QQQ250117P00445000 | 2023-11-28 11:00AM EDT | 2025-01-17 | 57.93 | 0.00 | 0.00 | 0.00 | - | 2 | 851 | 3.13% |
| QQQ250321P00445000 | 2024-06-17 3:20PM EDT | 2025-03-21 | 12.96 | 13.06 | 13.44 | -1.49 | -10.31% | 1 | 87 | 18.11% |
| QQQ250331P00445000 | 2024-06-13 11:58AM EDT | 2025-03-31 | 14.82 | 13.39 | 13.83 | 0.00 | - | 7 | 12 | 18.06% |
| QQQ250620P00445000 | 2023-11-30 3:53PM EDT | 2025-06-20 | 61.19 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 1.56% |
| QQQ251219P00445000 | 2023-12-14 3:37PM EDT | 2025-12-19 | 54.78 | 0.00 | 0.00 | 0.00 | - | 118 | 181 | 1.56% |
| QQQ260116P00445000 | 2023-12-18 2:38PM EDT | 2026-01-16 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 1.56% |
| QQQ260618P00445000 | 2023-11-10 3:03PM EDT | 2026-06-18 | 72.58 | 61.00 | 65.50 | 0.00 | - | 2 | 1 | 32.32% |
© 2024 Yahoo. All rights reserved.