Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 11:17AM EDT. Market open.
Strike:479.00
CallsforJune 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240620C00479000 | 2024-06-20 10:58AM EDT | 2024-06-20 | 6.65 | 6.68 | 6.78 | +0.21 | +3.26% | 326 | 1,049 | 20.56% |
| QQQ240621C00479000 | 2024-06-20 10:58AM EDT | 2024-06-21 | 6.96 | 7.16 | 7.27 | -0.17 | -2.38% | 184 | 5,845 | 20.53% |
| QQQ240624C00479000 | 2024-06-20 11:02AM EDT | 2024-06-24 | 7.46 | 7.26 | 7.55 | +0.49 | +7.73% | 38 | 668 | 14.75% |
| QQQ240625C00479000 | 2024-06-20 9:31AM EDT | 2024-06-25 | 7.46 | 7.27 | 7.82 | +0.39 | +5.52% | 1 | 275 | 14.91% |
| QQQ240626C00479000 | 2024-06-20 10:16AM EDT | 2024-06-26 | 6.50 | 7.63 | 7.98 | -1.65 | -20.25% | 5 | 258 | 14.56% |
| QQQ240627C00479000 | 2024-06-20 9:34AM EDT | 2024-06-27 | 7.78 | 7.94 | 8.34 | -0.12 | -1.52% | 2 | 44 | 15.16% |
| QQQ240628C00479000 | 2024-06-20 10:52AM EDT | 2024-06-28 | 8.20 | 8.61 | 8.72 | -0.06 | -0.73% | 98 | 3,871 | 15.78% |
| QQQ240705C00479000 | 2024-06-20 10:44AM EDT | 2024-07-05 | 9.69 | 10.19 | 10.25 | -0.19 | -1.92% | 7 | 255 | 16.07% |
| QQQ240712C00479000 | 2024-06-20 9:35AM EDT | 2024-07-12 | 11.95 | 11.79 | 11.88 | +0.41 | +3.55% | 1 | 151 | 17.00% |
| QQQ240726C00479000 | 2024-06-20 11:01AM EDT | 2024-07-26 | 14.76 | 14.62 | 14.75 | -0.11 | -0.74% | 6 | 62 | 18.27% |
| QQQ240802C00479000 | 2024-06-20 10:44AM EDT | 2024-08-02 | 15.74 | 16.08 | 16.23 | -0.46 | -2.84% | 2 | 15 | 19.02% |
| QQQ250331C00479000 | 2024-05-09 11:11AM EDT | 2025-03-31 | 21.96 | 30.71 | 31.19 | 0.00 | - | 2 | 1 | 16.36% |
PutsforJune 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240620P00479000 | 2024-06-20 11:02AM EDT | 2024-06-20 | 0.05 | 0.04 | 0.05 | -0.10 | -66.67% | 9,809 | 8,757 | 14.26% |
| QQQ240621P00479000 | 2024-06-20 11:02AM EDT | 2024-06-21 | 0.28 | 0.29 | 0.30 | -0.23 | -43.40% | 5,031 | 5,589 | 15.14% |
| QQQ240624P00479000 | 2024-06-20 11:01AM EDT | 2024-06-24 | 0.68 | 0.69 | 0.70 | -0.27 | -28.42% | 528 | 1,209 | 12.65% |
| QQQ240625P00479000 | 2024-06-20 10:59AM EDT | 2024-06-25 | 1.01 | 0.99 | 1.01 | -0.32 | -24.06% | 121 | 565 | 13.36% |
| QQQ240626P00479000 | 2024-06-20 10:51AM EDT | 2024-06-26 | 1.42 | 1.33 | 1.34 | -0.17 | -10.69% | 303 | 326 | 13.99% |
| QQQ240627P00479000 | 2024-06-20 11:01AM EDT | 2024-06-27 | 1.58 | 1.63 | 1.65 | -0.24 | -13.19% | 233 | 303 | 14.44% |
| QQQ240628P00479000 | 2024-06-20 10:57AM EDT | 2024-06-28 | 2.02 | 1.97 | 1.99 | -0.15 | -6.91% | 1,865 | 4,304 | 14.97% |
| QQQ240705P00479000 | 2024-06-20 11:01AM EDT | 2024-07-05 | 2.97 | 2.99 | 3.03 | -0.37 | -11.08% | 108 | 527 | 14.17% |
| QQQ240712P00479000 | 2024-06-20 10:35AM EDT | 2024-07-12 | 4.65 | 4.21 | 4.24 | +0.04 | +0.87% | 9 | 111 | 14.55% |
| QQQ240726P00479000 | 2024-06-20 10:11AM EDT | 2024-07-26 | 6.58 | 5.99 | 6.11 | +0.39 | +6.30% | 4 | 242 | 14.69% |
| QQQ240802P00479000 | 2024-06-20 10:20AM EDT | 2024-08-02 | 7.88 | 7.01 | 7.08 | +0.75 | +10.52% | 11 | 65 | 14.98% |
© 2024 Yahoo. All rights reserved.