Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:434.00
CallsforJune 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240618C00434000 | 2024-06-12 9:44AM EDT | 2024-06-18 | 40.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240620C00434000 | 2024-06-12 9:44AM EDT | 2024-06-20 | 43.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240621C00434000 | 2024-06-17 3:14PM EDT | 2024-06-21 | 52.54 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| QQQ240624C00434000 | 2024-06-17 2:08PM EDT | 2024-06-24 | 52.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240625C00434000 | 2024-06-12 3:02PM EDT | 2024-06-25 | 42.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240628C00434000 | 2024-06-17 3:14PM EDT | 2024-06-28 | 52.59 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ240705C00434000 | 2024-06-07 9:46AM EDT | 2024-07-05 | 30.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| QQQ240719C00434000 | 2024-06-12 10:46AM EDT | 2024-07-19 | 43.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ241231C00434000 | 2024-05-14 11:52AM EDT | 2024-12-31 | 39.18 | 61.76 | 62.18 | 0.00 | - | 4 | 19 | 22.30% |
| QQQ250321C00434000 | 2024-06-06 9:52AM EDT | 2025-03-21 | 60.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ250331C00434000 | 2024-06-05 12:59PM EDT | 2025-03-31 | 59.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforJune 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240618P00434000 | 2024-06-17 9:53AM EDT | 2024-06-18 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| QQQ240620P00434000 | 2024-06-17 12:20PM EDT | 2024-06-20 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| QQQ240621P00434000 | 2024-06-17 3:59PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 25.00% |
| QQQ240624P00434000 | 2024-06-12 3:29PM EDT | 2024-06-24 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| QQQ240628P00434000 | 2024-06-17 2:36PM EDT | 2024-06-28 | 0.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| QQQ240705P00434000 | 2024-06-17 2:50PM EDT | 2024-07-05 | 0.22 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| QQQ240712P00434000 | 2024-06-17 3:32PM EDT | 2024-07-12 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| QQQ240719P00434000 | 2024-06-17 2:29PM EDT | 2024-07-19 | 0.56 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| QQQ241231P00434000 | 2024-06-17 9:37AM EDT | 2024-12-31 | 8.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250321P00434000 | 2024-06-13 12:24PM EDT | 2025-03-21 | 12.53 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| QQQ250331P00434000 | 2024-04-29 3:24PM EDT | 2025-03-31 | 27.36 | 17.05 | 17.51 | 0.00 | - | 70 | 39 | 23.24% |
© 2024 Yahoo. All rights reserved.