Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 11:00AM EDT. Market open.
Strike:468.00
CallsforJune 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240620C00468000 | 2024-06-18 4:13PM EDT | 2024-06-20 | 17.81 | 16.88 | 17.24 | +0.49 | +2.83% | 1 | 391 | 0.00% |
| QQQ240621C00468000 | 2024-06-20 10:34AM EDT | 2024-06-21 | 17.00 | 17.22 | 17.37 | -0.59 | -3.35% | 33 | 5,113 | 0.00% |
| QQQ240624C00468000 | 2024-06-17 12:49PM EDT | 2024-06-24 | 15.80 | 17.04 | 17.61 | 0.00 | - | 13 | 305 | 0.00% |
| QQQ240625C00468000 | 2024-06-17 3:59PM EDT | 2024-06-25 | 17.55 | 17.05 | 17.76 | 0.00 | - | 18 | 57 | 6.25% |
| QQQ240626C00468000 | 2024-06-17 11:17AM EDT | 2024-06-26 | 13.92 | 16.99 | 17.57 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ240628C00468000 | 2024-06-20 9:58AM EDT | 2024-06-28 | 18.79 | 17.49 | 17.93 | +0.93 | +5.21% | 13 | 881 | 13.62% |
| QQQ240705C00468000 | 2024-06-18 11:55AM EDT | 2024-07-05 | 18.47 | 18.63 | 18.72 | 0.00 | - | 18 | 200 | 15.47% |
| QQQ240712C00468000 | 2024-06-18 11:44AM EDT | 2024-07-12 | 19.83 | 20.00 | 20.19 | 0.00 | - | 2 | 667 | 17.85% |
| QQQ240726C00468000 | 2024-06-20 10:07AM EDT | 2024-07-26 | 23.05 | 22.43 | 22.70 | +0.47 | +2.08% | 1 | 456 | 19.39% |
| QQQ240802C00468000 | 2024-06-20 9:49AM EDT | 2024-08-02 | 25.15 | 23.75 | 24.00 | +6.05 | +31.68% | 1 | 7 | 20.09% |
| QQQ250331C00468000 | 2024-06-12 11:04AM EDT | 2025-03-31 | 44.88 | 52.28 | 52.78 | 0.00 | - | 1 | 1 | 25.82% |
PutsforJune 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240620P00468000 | 2024-06-20 10:20AM EDT | 2024-06-20 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 263 | 1,215 | 27.34% |
| QQQ240621P00468000 | 2024-06-20 10:43AM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 133 | 18,827 | 24.32% |
| QQQ240624P00468000 | 2024-06-20 10:44AM EDT | 2024-06-24 | 0.11 | 0.11 | 0.12 | -0.03 | -21.43% | 204 | 857 | 17.19% |
| QQQ240625P00468000 | 2024-06-20 10:19AM EDT | 2024-06-25 | 0.26 | 0.19 | 0.20 | +0.06 | +30.00% | 214 | 528 | 17.24% |
| QQQ240626P00468000 | 2024-06-20 10:25AM EDT | 2024-06-26 | 0.33 | 0.28 | 0.30 | 0.00 | - | 116 | 117 | 17.36% |
| QQQ240627P00468000 | 2024-06-20 10:22AM EDT | 2024-06-27 | 0.50 | 0.40 | 0.41 | +0.06 | +13.64% | 5 | 315 | 17.43% |
| QQQ240628P00468000 | 2024-06-20 10:43AM EDT | 2024-06-28 | 0.60 | 0.58 | 0.58 | 0.00 | - | 1,573 | 3,932 | 17.92% |
| QQQ240705P00468000 | 2024-06-20 10:42AM EDT | 2024-07-05 | 1.20 | 1.16 | 1.18 | +0.02 | +1.69% | 48 | 1,301 | 16.50% |
| QQQ240712P00468000 | 2024-06-20 10:43AM EDT | 2024-07-12 | 2.03 | 2.01 | 2.05 | -0.02 | -0.98% | 18 | 418 | 16.70% |
| QQQ240726P00468000 | 2024-06-20 10:22AM EDT | 2024-07-26 | 3.83 | 3.46 | 3.52 | +0.33 | +9.43% | 4 | 134 | 16.49% |
| QQQ240802P00468000 | 2024-06-20 10:19AM EDT | 2024-08-02 | 4.78 | 4.28 | 4.32 | +0.53 | +12.47% | 3 | 48 | 16.65% |
© 2024 Yahoo. All rights reserved.