Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:474.00
CallsforJune 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240618C00474000 | 2024-06-17 4:07PM EDT | 2024-06-18 | 10.56 | 0.00 | 0.00 | 0.00 | - | 556 | 0 | 0.00% |
| QQQ240620C00474000 | 2024-06-17 4:13PM EDT | 2024-06-20 | 10.88 | 0.00 | 0.00 | 0.00 | - | 112 | 410 | 0.00% |
| QQQ240621C00474000 | 2024-06-17 3:56PM EDT | 2024-06-21 | 12.10 | 0.00 | 0.00 | 0.00 | - | 576 | 6,055 | 0.00% |
| QQQ240624C00474000 | 2024-06-17 10:49AM EDT | 2024-06-24 | 7.28 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| QQQ240625C00474000 | 2024-06-17 12:05PM EDT | 2024-06-25 | 8.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240626C00474000 | 2024-06-17 3:46PM EDT | 2024-06-26 | 13.04 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| QQQ240627C00474000 | 2024-06-14 1:39PM EDT | 2024-06-27 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240628C00474000 | 2024-06-17 3:52PM EDT | 2024-06-28 | 13.27 | 0.00 | 0.00 | 0.00 | - | 61 | 2,090 | 0.00% |
| QQQ240705C00474000 | 2024-06-17 3:27PM EDT | 2024-07-05 | 15.24 | 0.00 | 0.00 | 0.00 | - | 47 | 410 | 0.00% |
| QQQ240712C00474000 | 2024-06-17 3:35PM EDT | 2024-07-12 | 16.42 | 0.00 | 0.00 | 0.00 | - | 35 | 3,898 | 0.00% |
| QQQ240726C00474000 | 2024-06-17 3:22PM EDT | 2024-07-26 | 19.13 | 0.00 | 0.00 | 0.00 | - | 12 | 175 | 0.00% |
| QQQ240802C00474000 | 2024-06-17 4:08PM EDT | 2024-08-02 | 19.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| QQQ250331C00474000 | 2024-06-12 3:01PM EDT | 2025-03-31 | 41.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
PutsforJune 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240618P00474000 | 2024-06-17 4:13PM EDT | 2024-06-18 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12,447 | 0 | 12.50% |
| QQQ240620P00474000 | 2024-06-17 4:06PM EDT | 2024-06-20 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2,533 | 0 | 6.25% |
| QQQ240621P00474000 | 2024-06-17 4:14PM EDT | 2024-06-21 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5,257 | 4,758 | 6.25% |
| QQQ240624P00474000 | 2024-06-17 4:06PM EDT | 2024-06-24 | 0.77 | 0.00 | 0.00 | 0.00 | - | 892 | 715 | 3.13% |
| QQQ240625P00474000 | 2024-06-17 3:26PM EDT | 2024-06-25 | 0.74 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 3.13% |
| QQQ240626P00474000 | 2024-06-17 3:17PM EDT | 2024-06-26 | 0.96 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 3.13% |
| QQQ240627P00474000 | 2024-06-17 4:02PM EDT | 2024-06-27 | 1.36 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 3.13% |
| QQQ240628P00474000 | 2024-06-17 4:13PM EDT | 2024-06-28 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1,485 | 0 | 3.13% |
| QQQ240705P00474000 | 2024-06-17 4:11PM EDT | 2024-07-05 | 2.50 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 3.13% |
| QQQ240712P00474000 | 2024-06-17 4:12PM EDT | 2024-07-12 | 3.50 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 1.56% |
| QQQ240726P00474000 | 2024-06-17 4:10PM EDT | 2024-07-26 | 5.14 | 0.00 | 0.00 | 0.00 | - | 139 | 231 | 1.56% |
| QQQ240802P00474000 | 2024-06-17 3:50PM EDT | 2024-08-02 | 5.80 | 0.00 | 0.00 | 0.00 | - | 13 | 17 | 1.56% |
| QQQ250331P00474000 | 2024-06-12 10:38AM EDT | 2025-03-31 | 23.88 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
© 2024 Yahoo. All rights reserved.