Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:439.00
CallsforJune 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240603C00439000 | 2024-05-31 3:47PM EDT | 2024-06-03 | 10.13 | 12.23 | 12.41 | -10.27 | -50.34% | 238 | 31 | 31.89% |
| QQQ240604C00439000 | 2024-05-31 4:14PM EDT | 2024-06-04 | 12.27 | 12.35 | 12.53 | -8.01 | -39.50% | 6 | 1 | 27.39% |
| QQQ240605C00439000 | 2024-05-31 3:41PM EDT | 2024-06-05 | 9.92 | 12.40 | 12.79 | -5.43 | -35.37% | 56 | 15 | 26.05% |
| QQQ240606C00439000 | 2024-05-31 2:44PM EDT | 2024-06-06 | 8.32 | 12.60 | 12.97 | -7.51 | -47.44% | 11 | 2 | 24.65% |
| QQQ240607C00439000 | 2024-05-31 4:11PM EDT | 2024-06-07 | 13.23 | 13.07 | 13.33 | -1.45 | -9.88% | 122 | 780 | 24.81% |
| QQQ240610C00439000 | 2024-05-30 3:08PM EDT | 2024-06-10 | 15.59 | 13.29 | 13.66 | 0.00 | - | 1 | 1 | 21.88% |
| QQQ240614C00439000 | 2024-05-31 1:47PM EDT | 2024-06-14 | 11.10 | 14.79 | 15.09 | -6.74 | -37.78% | 62 | 220 | 23.56% |
| QQQ240621C00439000 | 2024-05-31 3:35PM EDT | 2024-06-21 | 13.52 | 16.03 | 16.26 | -8.57 | -38.80% | 280 | 7 | 22.27% |
| QQQ240628C00439000 | 2024-05-31 12:58PM EDT | 2024-06-28 | 12.27 | 16.62 | 16.93 | -6.35 | -34.10% | 48 | 12 | 20.72% |
| QQQ240719C00439000 | 2024-05-31 3:24PM EDT | 2024-07-19 | 17.20 | 19.70 | 19.88 | -3.42 | -16.59% | 2 | 772 | 20.52% |
| QQQ241231C00439000 | 2024-05-29 11:39AM EDT | 2024-12-31 | 45.03 | 39.35 | 39.85 | 0.00 | - | 1 | 30 | 24.86% |
| QQQ250321C00439000 | 2024-05-23 3:15PM EDT | 2025-03-21 | 48.78 | 47.13 | 47.90 | 0.00 | - | 17 | 85 | 26.33% |
| QQQ250331C00439000 | 2024-05-31 2:43PM EDT | 2025-03-31 | 44.08 | 47.45 | 48.31 | -4.91 | -10.02% | 2 | 8,003 | 26.15% |
PutsforJune 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240603P00439000 | 2024-05-31 4:14PM EDT | 2024-06-03 | 0.04 | 0.03 | 0.04 | -0.12 | -75.00% | 6,729 | 786 | 17.19% |
| QQQ240604P00439000 | 2024-05-31 4:12PM EDT | 2024-06-04 | 0.09 | 0.08 | 0.10 | -0.23 | -71.88% | 1,902 | 1,186 | 16.36% |
| QQQ240605P00439000 | 2024-05-31 4:04PM EDT | 2024-06-05 | 0.15 | 0.16 | 0.18 | -0.37 | -71.15% | 2,158 | 371 | 15.92% |
| QQQ240606P00439000 | 2024-05-31 4:01PM EDT | 2024-06-06 | 0.25 | 0.29 | 0.31 | -0.34 | -57.63% | 1,576 | 86 | 16.11% |
| QQQ240607P00439000 | 2024-05-31 4:07PM EDT | 2024-06-07 | 0.50 | 0.51 | 0.53 | -0.54 | -51.92% | 6,074 | 4,302 | 16.94% |
| QQQ240610P00439000 | 2024-05-31 3:52PM EDT | 2024-06-10 | 0.85 | 0.71 | 0.74 | -0.25 | -22.73% | 100 | 92 | 15.31% |
| QQQ240614P00439000 | 2024-05-31 3:56PM EDT | 2024-06-14 | 1.89 | 1.77 | 1.82 | -0.37 | -16.37% | 1,476 | 4,754 | 17.69% |
| QQQ240621P00439000 | 2024-05-31 4:02PM EDT | 2024-06-21 | 2.40 | 2.46 | 2.52 | -0.61 | -20.27% | 474 | 1,930 | 16.47% |
| QQQ240628P00439000 | 2024-05-31 4:03PM EDT | 2024-06-28 | 3.30 | 3.30 | 3.38 | -0.51 | -13.39% | 36 | 303 | 16.35% |
| QQQ240719P00439000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 4.97 | 5.00 | 5.08 | -0.78 | -13.57% | 550 | 5,360 | 15.31% |
| QQQ241231P00439000 | 2024-05-22 2:02PM EDT | 2024-12-31 | 15.12 | 15.77 | 16.14 | 0.00 | - | 2 | 53 | 15.87% |
| QQQ250321P00439000 | 2024-05-30 11:37AM EDT | 2025-03-21 | 19.11 | 19.18 | 19.71 | 0.00 | - | 8 | 133 | 15.83% |
| QQQ250331P00439000 | 2024-05-30 2:16PM EDT | 2025-03-31 | 19.39 | 19.31 | 20.10 | 0.00 | - | 1 | 1 | 15.81% |
© 2024 Yahoo. All rights reserved.