Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:431.00
CallsforJune 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240603C00431000 | 2024-05-31 12:54PM EDT | 2024-06-03 | 13.27 | 20.21 | 20.38 | -7.65 | -36.57% | 18 | 181 | 37.65% |
| QQQ240604C00431000 | 2024-05-30 10:38AM EDT | 2024-06-04 | 22.68 | 20.29 | 20.47 | 0.00 | - | 1 | 1 | 33.72% |
| QQQ240607C00431000 | 2024-05-31 11:51AM EDT | 2024-06-07 | 15.58 | 20.63 | 20.96 | -6.14 | -28.27% | 20 | 99 | 29.51% |
| QQQ240614C00431000 | 2024-05-31 10:37AM EDT | 2024-06-14 | 16.86 | 21.87 | 22.22 | -12.18 | -41.94% | 11 | 73 | 26.69% |
| QQQ240621C00431000 | 2024-05-31 11:18AM EDT | 2024-06-21 | 18.37 | 22.89 | 23.16 | -10.48 | -36.33% | 5 | 2 | 24.87% |
| QQQ240628C00431000 | 2024-05-31 4:06PM EDT | 2024-06-28 | 23.77 | 23.34 | 23.70 | -5.73 | -19.42% | 13 | 26 | 22.97% |
| QQQ240719C00431000 | 2024-05-31 9:55AM EDT | 2024-07-19 | 21.85 | 26.09 | 26.33 | -10.03 | -31.46% | 2 | 684 | 22.31% |
| QQQ241231C00431000 | 2024-05-28 2:18PM EDT | 2024-12-31 | 51.43 | 44.98 | 45.48 | 0.00 | - | 1 | 22 | 25.83% |
| QQQ250321C00431000 | 2024-05-07 12:05PM EDT | 2025-03-21 | 48.28 | 52.63 | 53.40 | 0.00 | - | 1 | 13 | 27.19% |
PutsforJune 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240603P00431000 | 2024-05-31 4:14PM EDT | 2024-06-03 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 900 | 244 | 20.31% |
| QQQ240604P00431000 | 2024-05-31 4:14PM EDT | 2024-06-04 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 41 | 1,000 | 19.14% |
| QQQ240605P00431000 | 2024-05-31 4:12PM EDT | 2024-06-05 | 0.05 | 0.04 | 0.06 | -0.08 | -61.54% | 139 | 46 | 18.16% |
| QQQ240606P00431000 | 2024-05-31 3:58PM EDT | 2024-06-06 | 0.10 | 0.08 | 0.10 | -0.07 | -41.18% | 1,358 | 49 | 17.97% |
| QQQ240607P00431000 | 2024-05-31 4:11PM EDT | 2024-06-07 | 0.15 | 0.15 | 0.17 | -0.21 | -58.33% | 1,120 | 728 | 18.21% |
| QQQ240610P00431000 | 2024-05-31 3:58PM EDT | 2024-06-10 | 0.28 | 0.24 | 0.27 | -0.06 | -17.65% | 29 | 5 | 16.68% |
| QQQ240611P00431000 | 2024-05-31 4:06PM EDT | 2024-06-11 | 0.34 | 0.32 | 0.36 | -0.12 | -26.09% | 54 | 15 | 16.92% |
| QQQ240614P00431000 | 2024-05-31 3:44PM EDT | 2024-06-14 | 1.17 | 0.87 | 0.91 | -0.02 | -1.68% | 757 | 611 | 18.96% |
| QQQ240621P00431000 | 2024-05-31 4:04PM EDT | 2024-06-21 | 1.30 | 1.40 | 1.43 | -0.48 | -26.97% | 1,229 | 30,684 | 17.80% |
| QQQ240628P00431000 | 2024-05-31 3:56PM EDT | 2024-06-28 | 2.09 | 2.00 | 2.07 | -0.17 | -7.52% | 113 | 677 | 17.54% |
| QQQ240719P00431000 | 2024-05-31 4:01PM EDT | 2024-07-19 | 3.28 | 3.45 | 3.50 | -0.72 | -18.00% | 28 | 614 | 16.39% |
| QQQ241231P00431000 | 2024-05-17 12:34PM EDT | 2024-12-31 | 14.35 | 13.49 | 13.85 | +0.57 | +4.14% | 2 | 45 | 16.61% |
| QQQ250321P00431000 | 2024-04-29 11:15AM EDT | 2025-03-21 | 25.63 | 15.84 | 16.14 | 0.00 | - | 3 | 12 | 15.71% |
| QQQ250331P00431000 | 2024-05-03 3:54PM EDT | 2025-03-31 | 23.70 | 16.94 | 17.70 | 0.00 | - | 9 | 7 | 16.47% |
© 2024 Yahoo. All rights reserved.