Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
CallsforJune 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240603C00440000 | 2024-05-31 4:14PM EDT | 2024-06-03 | 11.16 | 11.23 | 11.43 | -2.61 | -18.95% | 1,048 | 242 | 30.25% |
| QQQ240604C00440000 | 2024-05-31 4:13PM EDT | 2024-06-04 | 11.30 | 11.37 | 11.56 | -0.86 | -7.07% | 103 | 18 | 26.09% |
| QQQ240605C00440000 | 2024-05-31 4:07PM EDT | 2024-06-05 | 11.80 | 11.51 | 11.74 | -0.39 | -3.20% | 169 | 11 | 24.16% |
| QQQ240606C00440000 | 2024-05-31 3:59PM EDT | 2024-06-06 | 11.77 | 11.66 | 12.05 | -6.35 | -35.04% | 17 | 5 | 23.85% |
| QQQ240607C00440000 | 2024-05-31 4:03PM EDT | 2024-06-07 | 12.50 | 12.19 | 12.42 | -0.02 | -0.16% | 1,509 | 3,628 | 24.05% |
| QQQ240610C00440000 | 2024-05-31 1:35PM EDT | 2024-06-10 | 12.52 | 12.40 | 12.77 | -1.06 | -7.81% | 5 | 1 | 21.30% |
| QQQ240613C00440000 | 2024-05-30 11:11AM EDT | 2024-06-13 | 15.51 | 13.57 | 13.88 | 0.00 | - | 1 | 1 | 22.69% |
| QQQ240614C00440000 | 2024-05-31 4:11PM EDT | 2024-06-14 | 14.15 | 13.97 | 14.22 | -0.94 | -6.23% | 185 | 1,226 | 22.99% |
| QQQ240621C00440000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 15.37 | 15.22 | 15.43 | -1.18 | -7.13% | 8,675 | 40,812 | 21.85% |
| QQQ240628C00440000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 16.00 | 15.90 | 16.13 | -0.90 | -5.33% | 202 | 4,562 | 20.41% |
| QQQ240705C00440000 | 2024-05-31 2:57PM EDT | 2024-07-05 | 13.40 | 16.78 | 17.01 | -4.68 | -25.88% | 13 | 235 | 19.96% |
| QQQ240712C00440000 | 2024-05-31 1:34PM EDT | 2024-07-12 | 14.28 | 17.91 | 18.13 | -6.38 | -30.88% | 8 | 4 | 20.19% |
| QQQ240719C00440000 | 2024-05-31 4:00PM EDT | 2024-07-19 | 19.21 | 18.94 | 19.15 | -1.15 | -5.65% | 739 | 4,746 | 20.34% |
| QQQ240816C00440000 | 2024-05-31 4:04PM EDT | 2024-08-16 | 23.50 | 23.00 | 23.19 | 0.00 | - | 145 | 3,453 | 21.35% |
| QQQ240920C00440000 | 2024-05-31 4:02PM EDT | 2024-09-20 | 27.92 | 27.57 | 27.83 | -0.28 | -0.99% | 321 | 9,778 | 22.53% |
| QQQ240930C00440000 | 2024-05-31 11:34AM EDT | 2024-09-30 | 25.85 | 28.13 | 28.46 | -3.48 | -11.86% | 11 | 358 | 22.20% |
| QQQ241018C00440000 | 2024-05-31 2:36PM EDT | 2024-10-18 | 26.63 | 30.47 | 30.80 | -5.72 | -17.68% | 21 | 599 | 22.89% |
| QQQ241115C00440000 | 2024-05-31 2:22PM EDT | 2024-11-15 | 30.82 | 34.41 | 34.77 | -4.60 | -12.99% | 6 | 3,362 | 24.23% |
| QQQ241220C00440000 | 2024-05-31 4:05PM EDT | 2024-12-20 | 38.70 | 38.25 | 38.69 | -1.81 | -4.47% | 26 | 10,203 | 25.04% |
| QQQ241231C00440000 | 2024-05-31 3:22PM EDT | 2024-12-31 | 37.25 | 38.67 | 39.17 | -8.13 | -17.92% | 30 | 159 | 24.74% |
| QQQ250117C00440000 | 2024-05-31 4:00PM EDT | 2025-01-17 | 41.03 | 40.50 | 40.99 | +0.12 | +0.29% | 41 | 4,004 | 25.12% |
| QQQ250321C00440000 | 2024-05-31 10:20AM EDT | 2025-03-21 | 45.38 | 46.46 | 47.23 | -3.69 | -7.52% | 1 | 1,640 | 26.22% |
| QQQ250331C00440000 | 2024-05-31 2:45PM EDT | 2025-03-31 | 43.87 | 46.78 | 47.64 | +2.62 | +6.35% | 3 | 8,005 | 26.04% |
| QQQ250620C00440000 | 2024-05-31 1:01PM EDT | 2025-06-20 | 50.17 | 53.53 | 55.45 | -6.13 | -10.89% | 22 | 2,051 | 27.47% |
| QQQ251219C00440000 | 2024-05-31 11:29AM EDT | 2025-12-19 | 63.79 | 66.37 | 69.64 | -7.26 | -10.22% | 9 | 1,570 | 29.14% |
| QQQ260116C00440000 | 2024-05-31 2:59PM EDT | 2026-01-16 | 65.97 | 67.00 | 71.79 | -6.34 | -8.77% | 13 | 1,745 | 29.41% |
| QQQ260618C00440000 | 2024-05-31 2:56PM EDT | 2026-06-18 | 75.71 | 77.00 | 81.66 | -5.04 | -6.24% | 1 | 527 | 30.19% |
| QQQ261218C00440000 | 2024-05-31 3:43PM EDT | 2026-12-18 | 88.50 | 87.50 | 92.05 | -1.45 | -1.61% | 12 | 446 | 30.82% |
PutsforJune 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240603P00440000 | 2024-05-31 4:14PM EDT | 2024-06-03 | 0.05 | 0.04 | 0.05 | -0.15 | -75.00% | 21,092 | 6,083 | 16.50% |
| QQQ240604P00440000 | 2024-05-31 4:10PM EDT | 2024-06-04 | 0.11 | 0.10 | 0.11 | -0.31 | -73.81% | 5,436 | 3,827 | 15.48% |
| QQQ240605P00440000 | 2024-05-31 4:10PM EDT | 2024-06-05 | 0.21 | 0.21 | 0.22 | -0.30 | -58.82% | 1,643 | 1,215 | 15.48% |
| QQQ240606P00440000 | 2024-05-31 4:00PM EDT | 2024-06-06 | 0.34 | 0.34 | 0.38 | -0.50 | -59.52% | 1,508 | 2,303 | 15.87% |
| QQQ240607P00440000 | 2024-05-31 4:14PM EDT | 2024-06-07 | 0.64 | 0.59 | 0.62 | -0.53 | -45.30% | 14,323 | 14,839 | 16.66% |
| QQQ240610P00440000 | 2024-05-31 4:11PM EDT | 2024-06-10 | 0.83 | 0.81 | 0.85 | -0.57 | -40.71% | 2,792 | 737 | 15.06% |
| QQQ240611P00440000 | 2024-05-31 3:58PM EDT | 2024-06-11 | 1.12 | 0.99 | 1.04 | -0.48 | -30.00% | 245 | 33 | 15.33% |
| QQQ240613P00440000 | 2024-05-31 4:09PM EDT | 2024-06-13 | 1.76 | 1.74 | 1.79 | -0.44 | -20.00% | 379 | 32 | 17.35% |
| QQQ240614P00440000 | 2024-05-31 4:14PM EDT | 2024-06-14 | 1.98 | 1.93 | 1.98 | -0.55 | -21.74% | 13,426 | 16,665 | 17.41% |
| QQQ240621P00440000 | 2024-05-31 4:14PM EDT | 2024-06-21 | 2.74 | 2.68 | 2.71 | -0.52 | -15.95% | 27,526 | 71,958 | 16.25% |
| QQQ240628P00440000 | 2024-05-31 4:14PM EDT | 2024-06-28 | 3.54 | 3.52 | 3.60 | -0.61 | -14.70% | 4,211 | 6,892 | 16.18% |
| QQQ240705P00440000 | 2024-05-31 3:52PM EDT | 2024-07-05 | 4.26 | 4.04 | 4.15 | -0.39 | -8.39% | 2,505 | 898 | 15.58% |
| QQQ240712P00440000 | 2024-05-31 3:20PM EDT | 2024-07-12 | 6.25 | 4.72 | 4.80 | +0.79 | +14.47% | 4,047 | 46 | 15.42% |
| QQQ240719P00440000 | 2024-05-31 4:14PM EDT | 2024-07-19 | 5.33 | 5.26 | 5.33 | -0.58 | -9.81% | 5,425 | 12,987 | 15.16% |
| QQQ240816P00440000 | 2024-05-31 4:11PM EDT | 2024-08-16 | 7.56 | 7.51 | 7.58 | -0.64 | -7.80% | 1,472 | 3,015 | 15.05% |
| QQQ240920P00440000 | 2024-05-31 3:36PM EDT | 2024-09-20 | 11.17 | 9.82 | 9.90 | +0.70 | +6.69% | 554 | 16,968 | 14.95% |
| QQQ240930P00440000 | 2024-05-31 3:18PM EDT | 2024-09-30 | 12.19 | 10.36 | 10.62 | +1.46 | +13.61% | 208 | 497 | 15.05% |
| QQQ241018P00440000 | 2024-05-31 2:43PM EDT | 2024-10-18 | 13.81 | 11.60 | 11.79 | +2.02 | +17.13% | 250 | 23,997 | 15.15% |
| QQQ241115P00440000 | 2024-05-31 3:03PM EDT | 2024-11-15 | 16.01 | 13.79 | 14.03 | +1.71 | +11.96% | 644 | 3,953 | 15.74% |
| QQQ241220P00440000 | 2024-05-31 3:49PM EDT | 2024-12-20 | 16.49 | 15.68 | 15.85 | +0.47 | +2.93% | 589 | 6,942 | 15.73% |
| QQQ241231P00440000 | 2024-05-31 1:51PM EDT | 2024-12-31 | 18.32 | 16.08 | 16.44 | +2.33 | +14.57% | 17 | 266 | 15.76% |
| QQQ250117P00440000 | 2024-05-31 3:58PM EDT | 2025-01-17 | 17.37 | 16.90 | 17.29 | -0.13 | -0.74% | 105 | 8,694 | 15.79% |
| QQQ250321P00440000 | 2024-05-31 3:32PM EDT | 2025-03-21 | 21.10 | 19.51 | 20.03 | +1.70 | +8.76% | 25 | 3,348 | 15.74% |
| QQQ250331P00440000 | 2024-05-31 9:32AM EDT | 2025-03-31 | 22.40 | 19.70 | 20.42 | +3.06 | +15.82% | 4 | 162 | 15.73% |
| QQQ250620P00440000 | 2024-05-31 3:32PM EDT | 2025-06-20 | 24.50 | 22.76 | 23.69 | +2.04 | +9.08% | 2 | 6,861 | 15.79% |
| QQQ251219P00440000 | 2024-05-31 11:50AM EDT | 2025-12-19 | 31.20 | 28.11 | 29.92 | +4.70 | +17.74% | 6 | 3,572 | 15.87% |
| QQQ260116P00440000 | 2024-05-31 2:22PM EDT | 2026-01-16 | 31.38 | 27.00 | 31.50 | +3.18 | +11.28% | 5 | 3,801 | 16.20% |
| QQQ260618P00440000 | 2024-05-31 11:22AM EDT | 2026-06-18 | 35.00 | 30.50 | 35.50 | +3.41 | +10.79% | 14 | 2,270 | 16.04% |
| QQQ261218P00440000 | 2024-05-31 11:31AM EDT | 2026-12-18 | 39.20 | 34.50 | 39.18 | +1.60 | +4.26% | 8 | 135 | 15.69% |
© 2024 Yahoo. All rights reserved.