Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:436.00
CallsforJune 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240603C00436000 | 2024-05-31 3:44PM EDT | 2024-06-03 | 12.97 | 15.22 | 15.40 | -2.88 | -18.17% | 224 | 43 | 37.40% |
| QQQ240604C00436000 | 2024-05-31 3:59PM EDT | 2024-06-04 | 15.74 | 15.31 | 15.51 | -7.50 | -32.27% | 10 | 3 | 31.89% |
| QQQ240605C00436000 | 2024-05-31 2:33PM EDT | 2024-06-05 | 9.55 | 15.32 | 15.62 | -9.40 | -49.60% | 3 | 3 | 28.74% |
| QQQ240606C00436000 | 2024-05-31 11:15AM EDT | 2024-06-06 | 10.90 | 15.47 | 15.88 | -8.76 | -44.56% | 4 | 10 | 27.91% |
| QQQ240607C00436000 | 2024-05-31 2:43PM EDT | 2024-06-07 | 11.23 | 15.80 | 16.23 | -5.78 | -33.98% | 31 | 147 | 27.94% |
| QQQ240614C00436000 | 2024-05-31 1:28PM EDT | 2024-06-14 | 13.77 | 17.36 | 17.67 | -4.64 | -25.20% | 17 | 193 | 24.95% |
| QQQ240621C00436000 | 2024-05-31 1:19PM EDT | 2024-06-21 | 14.46 | 18.49 | 18.75 | -6.68 | -31.60% | 15 | 13 | 23.35% |
| QQQ240628C00436000 | 2024-05-31 3:30PM EDT | 2024-06-28 | 16.20 | 19.06 | 19.40 | -10.27 | -38.80% | 4 | 221 | 21.70% |
| QQQ240719C00436000 | 2024-05-31 3:37PM EDT | 2024-07-19 | 19.58 | 22.03 | 22.24 | -6.39 | -24.61% | 4 | 640 | 21.27% |
| QQQ241231C00436000 | 2024-05-24 10:20AM EDT | 2024-12-31 | 46.00 | 41.43 | 41.93 | 0.00 | - | 3 | 40 | 25.25% |
| QQQ250321C00436000 | 2024-05-31 9:30AM EDT | 2025-03-21 | 55.28 | 49.16 | 49.93 | +12.40 | +28.92% | 2 | 1 | 26.66% |
| QQQ250331C00436000 | 2024-05-15 10:30AM EDT | 2025-03-31 | 49.18 | 49.47 | 50.33 | 0.00 | - | 1 | 1 | 26.47% |
PutsforJune 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240603P00436000 | 2024-05-31 4:13PM EDT | 2024-06-03 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 1,960 | 1,047 | 20.12% |
| QQQ240604P00436000 | 2024-05-31 4:01PM EDT | 2024-06-04 | 0.03 | 0.05 | 0.06 | -0.16 | -84.21% | 1,019 | 1,138 | 18.16% |
| QQQ240605P00436000 | 2024-05-31 4:14PM EDT | 2024-06-05 | 0.09 | 0.09 | 0.11 | -0.17 | -65.38% | 3,114 | 2,350 | 17.43% |
| QQQ240606P00436000 | 2024-05-31 4:07PM EDT | 2024-06-06 | 0.16 | 0.16 | 0.18 | -0.24 | -60.00% | 1,754 | 179 | 17.09% |
| QQQ240607P00436000 | 2024-05-31 4:14PM EDT | 2024-06-07 | 0.32 | 0.31 | 0.33 | -0.38 | -54.29% | 3,041 | 2,772 | 17.82% |
| QQQ240610P00436000 | 2024-05-31 4:04PM EDT | 2024-06-10 | 0.44 | 0.46 | 0.50 | -0.48 | -52.17% | 403 | 7 | 16.13% |
| QQQ240611P00436000 | 2024-05-31 4:06PM EDT | 2024-06-11 | 0.61 | 0.60 | 0.64 | -0.43 | -41.35% | 1,010 | 853 | 16.37% |
| QQQ240614P00436000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 1.31 | 1.35 | 1.40 | -0.40 | -23.39% | 375 | 3,387 | 18.43% |
| QQQ240621P00436000 | 2024-05-31 4:01PM EDT | 2024-06-21 | 1.91 | 1.99 | 2.03 | -0.35 | -15.49% | 304 | 721 | 17.12% |
| QQQ240628P00436000 | 2024-05-31 3:13PM EDT | 2024-06-28 | 2.86 | 2.73 | 2.81 | -0.49 | -14.63% | 56 | 150 | 16.92% |
| QQQ240719P00436000 | 2024-05-31 3:51PM EDT | 2024-07-19 | 4.69 | 4.37 | 4.42 | -0.21 | -4.29% | 210 | 3,731 | 15.78% |
| QQQ241231P00436000 | 2024-05-29 9:30AM EDT | 2024-12-31 | 14.62 | 14.80 | 15.25 | 0.00 | - | 2 | 38 | 16.17% |
| QQQ250321P00436000 | 2024-05-02 3:20PM EDT | 2025-03-21 | 29.14 | 18.25 | 18.78 | 0.00 | - | 41 | 69 | 16.09% |
| QQQ250331P00436000 | 2024-04-29 3:27PM EDT | 2025-03-31 | 28.19 | 17.61 | 18.07 | 0.00 | - | - | 3 | 15.37% |
© 2024 Yahoo. All rights reserved.