Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:432.00
CallsforJune 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240620C00432000 | 2024-06-17 12:29PM EDT | 2024-06-20 | 50.40 | 52.49 | 52.88 | +19.53 | +63.27% | 2 | 2 | 0.00% |
| QQQ240621C00432000 | 2024-06-14 3:16PM EDT | 2024-06-21 | 47.37 | 52.68 | 53.06 | +0.30 | +0.64% | 1 | 33 | 25.00% |
| QQQ240628C00432000 | 2024-06-13 3:35PM EDT | 2024-06-28 | 45.54 | 52.53 | 53.20 | 0.00 | - | 1 | 5 | 31.06% |
| QQQ240705C00432000 | 2024-06-13 3:20PM EDT | 2024-07-05 | 46.31 | 53.07 | 53.41 | 0.00 | - | 10 | 10 | 28.03% |
| QQQ240712C00432000 | 2024-06-06 1:57PM EDT | 2024-07-12 | 34.78 | 53.72 | 54.05 | 0.00 | - | - | 1 | 29.20% |
| QQQ240719C00432000 | 2024-06-17 2:07PM EDT | 2024-07-19 | 56.46 | 54.39 | 54.62 | +8.01 | +16.53% | 2 | 634 | 28.75% |
| QQQ241231C00432000 | 2024-05-31 3:26PM EDT | 2024-12-31 | 41.88 | 70.67 | 71.04 | 0.00 | - | 1 | 111 | 29.01% |
| QQQ250321C00432000 | 2024-05-22 10:55AM EDT | 2025-03-21 | 56.97 | 78.20 | 78.72 | 0.00 | - | 10 | 16 | 29.95% |
| QQQ250331C00432000 | 2024-06-12 4:04PM EDT | 2025-03-31 | 69.18 | 78.48 | 79.05 | 0.00 | - | 1 | 2 | 29.65% |
PutsforJune 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240618P00432000 | 2024-06-17 3:58PM EDT | 2024-06-18 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 41 | 71.88% |
| QQQ240620P00432000 | 2024-06-17 9:57AM EDT | 2024-06-20 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 2 | 14 | 49.22% |
| QQQ240621P00432000 | 2024-06-17 1:10PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 2,284 | 3,684 | 46.09% |
| QQQ240628P00432000 | 2024-06-17 2:08PM EDT | 2024-06-28 | 0.13 | 0.10 | 0.12 | -0.10 | -43.48% | 13 | 1,147 | 30.42% |
| QQQ240705P00432000 | 2024-06-17 1:57PM EDT | 2024-07-05 | 0.21 | 0.20 | 0.23 | -0.11 | -34.38% | 21 | 54 | 26.17% |
| QQQ240712P00432000 | 2024-06-17 4:02PM EDT | 2024-07-12 | 0.37 | 0.36 | 0.40 | -0.15 | -28.85% | 9 | 67 | 24.37% |
| QQQ240719P00432000 | 2024-06-17 3:48PM EDT | 2024-07-19 | 0.53 | 0.53 | 0.56 | -0.18 | -25.35% | 109 | 2,603 | 22.94% |
| QQQ241231P00432000 | 2024-06-17 9:55AM EDT | 2024-12-31 | 8.65 | 7.63 | 7.83 | +0.04 | +0.46% | 1 | 11 | 19.59% |
| QQQ250321P00432000 | 2024-05-20 3:30PM EDT | 2025-03-21 | 16.40 | 10.55 | 10.92 | 0.00 | - | 4 | 15 | 19.10% |
| QQQ250331P00432000 | 2024-06-12 10:58AM EDT | 2025-03-31 | 11.50 | 10.86 | 11.27 | -0.74 | -6.05% | 1 | 3 | 19.04% |
© 2024 Yahoo. All rights reserved.