Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
CallsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240614C00370000 | 2024-06-07 9:30AM EDT | 2024-06-14 | 93.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| QQQ240621C00370000 | 2024-06-10 1:36PM EDT | 2024-06-21 | 94.49 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ240628C00370000 | 2024-05-17 9:51AM EDT | 2024-06-28 | 84.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240712C00370000 | 2024-05-31 1:56PM EDT | 2024-07-12 | 77.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240719C00370000 | 2024-06-10 1:36PM EDT | 2024-07-19 | 95.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240816C00370000 | 2024-06-10 2:39PM EDT | 2024-08-16 | 97.44 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| QQQ240920C00370000 | 2024-06-10 9:49AM EDT | 2024-09-20 | 98.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240930C00370000 | 2024-05-10 11:55AM EDT | 2024-09-30 | 80.28 | 98.96 | 99.30 | 0.00 | - | 1 | 10 | 34.44% |
| QQQ241018C00370000 | 2024-04-22 11:57AM EDT | 2024-10-18 | 62.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241115C00370000 | 2024-06-06 4:11PM EDT | 2024-11-15 | 103.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220C00370000 | 2024-06-10 2:30PM EDT | 2024-12-20 | 105.62 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| QQQ241231C00370000 | 2024-05-17 1:44PM EDT | 2024-12-31 | 95.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250117C00370000 | 2023-12-26 1:38PM EDT | 2025-01-17 | 71.06 | 0.00 | 0.00 | 0.00 | - | 3 | 1,432 | 0.00% |
| QQQ250321C00370000 | 2024-06-06 12:37PM EDT | 2025-03-21 | 111.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331C00370000 | 2024-05-28 12:09PM EDT | 2025-03-31 | 108.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250620C00370000 | 2023-12-19 11:25AM EDT | 2025-06-20 | 79.00 | 0.00 | 0.00 | 0.00 | - | 2 | 720 | 0.00% |
| QQQ251219C00370000 | 2023-12-20 3:53PM EDT | 2025-12-19 | 85.93 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| QQQ260116C00370000 | 2024-05-24 2:06PM EDT | 2026-01-16 | 127.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ260618C00370000 | 2023-12-26 1:10PM EDT | 2026-06-18 | 96.62 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
PutsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240614P00370000 | 2024-06-10 3:52PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| QQQ240621P00370000 | 2024-06-10 2:16PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5,081 | 0 | 25.00% |
| QQQ240628P00370000 | 2024-06-10 12:32PM EDT | 2024-06-28 | 0.09 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| QQQ240705P00370000 | 2024-06-05 11:36AM EDT | 2024-07-05 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QQQ240712P00370000 | 2024-06-10 1:07PM EDT | 2024-07-12 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240719P00370000 | 2024-06-10 2:37PM EDT | 2024-07-19 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240816P00370000 | 2024-06-10 3:59PM EDT | 2024-08-16 | 0.43 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 12.50% |
| QQQ240920P00370000 | 2024-06-10 3:59PM EDT | 2024-09-20 | 0.92 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 6.25% |
| QQQ240930P00370000 | 2024-06-07 11:20AM EDT | 2024-09-30 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ241018P00370000 | 2024-06-07 3:44PM EDT | 2024-10-18 | 1.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ241115P00370000 | 2024-06-10 12:31PM EDT | 2024-11-15 | 2.24 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 6.25% |
| QQQ241220P00370000 | 2024-06-10 3:16PM EDT | 2024-12-20 | 3.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| QQQ241231P00370000 | 2024-06-03 9:30AM EDT | 2024-12-31 | 4.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| QQQ250117P00370000 | 2023-12-26 4:49PM EDT | 2025-01-17 | 15.06 | 0.00 | 0.00 | 0.00 | - | 11 | 1,519 | 6.25% |
| QQQ250321P00370000 | 2024-06-06 3:25PM EDT | 2025-03-21 | 5.17 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| QQQ250331P00370000 | 2024-06-10 12:40PM EDT | 2025-03-31 | 5.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ250620P00370000 | 2023-12-26 3:01PM EDT | 2025-06-20 | 19.42 | 0.00 | 0.00 | 0.00 | - | 9 | 2,180 | 3.13% |
| QQQ251219P00370000 | 2023-12-14 4:57PM EDT | 2025-12-19 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 614 | 3.13% |
| QQQ260116P00370000 | 2024-05-21 3:28PM EDT | 2026-01-16 | 12.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| QQQ260618P00370000 | 2023-12-26 11:16AM EDT | 2026-06-18 | 27.81 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 3.13% |
© 2024 Yahoo. All rights reserved.