Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
CallsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240611C00420000 | 2024-05-31 1:36PM EDT | 2024-06-11 | 42.21 | 44.22 | 44.39 | +15.66 | +58.98% | 1 | 1 | 0.00% |
| QQQ240612C00420000 | 2024-06-06 12:44PM EDT | 2024-06-12 | 43.10 | 44.28 | 44.46 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240613C00420000 | 2024-05-31 1:26PM EDT | 2024-06-13 | 27.31 | 44.22 | 44.68 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240614C00420000 | 2024-06-10 3:59PM EDT | 2024-06-14 | 45.12 | 44.43 | 44.88 | +1.43 | +3.27% | 1 | 130 | 40.23% |
| QQQ240618C00420000 | 2024-06-04 2:15PM EDT | 2024-06-18 | 35.05 | 44.71 | 45.11 | 0.00 | - | 50 | 25 | 36.48% |
| QQQ240620C00420000 | 2024-06-07 10:48AM EDT | 2024-06-20 | 45.49 | 44.81 | 45.21 | 0.00 | - | 1 | 1 | 34.42% |
| QQQ240621C00420000 | 2024-06-10 3:23PM EDT | 2024-06-21 | 45.95 | 45.04 | 45.35 | +1.74 | +3.94% | 101 | 17,532 | 34.86% |
| QQQ240628C00420000 | 2024-06-10 11:39AM EDT | 2024-06-28 | 45.50 | 45.09 | 45.48 | -0.66 | -1.43% | 10 | 940 | 28.52% |
| QQQ240705C00420000 | 2024-06-10 11:14AM EDT | 2024-07-05 | 45.38 | 45.46 | 45.84 | +0.73 | +1.63% | 2 | 60 | 26.69% |
| QQQ240712C00420000 | 2024-06-10 11:33AM EDT | 2024-07-12 | 47.10 | 46.16 | 46.51 | +2.05 | +4.55% | 7 | 19 | 26.82% |
| QQQ240719C00420000 | 2024-06-10 2:37PM EDT | 2024-07-19 | 46.72 | 46.93 | 47.06 | +0.78 | +1.70% | 74 | 1,629 | 26.32% |
| QQQ240816C00420000 | 2024-06-10 2:27PM EDT | 2024-08-16 | 49.31 | 49.87 | 50.00 | +0.79 | +1.63% | 94 | 363 | 26.63% |
| QQQ240920C00420000 | 2024-06-10 11:31AM EDT | 2024-09-20 | 54.01 | 53.65 | 53.83 | +1.16 | +2.19% | 75 | 3,080 | 27.21% |
| QQQ240930C00420000 | 2024-06-10 3:15PM EDT | 2024-09-30 | 54.95 | 53.98 | 54.36 | +0.90 | +1.67% | 3 | 78 | 26.66% |
| QQQ241018C00420000 | 2024-06-10 12:07PM EDT | 2024-10-18 | 56.38 | 55.96 | 56.32 | +0.39 | +0.70% | 1 | 263 | 27.06% |
| QQQ241115C00420000 | 2024-06-06 3:59PM EDT | 2024-11-15 | 58.99 | 59.41 | 59.78 | 0.00 | - | 3 | 352 | 28.10% |
| QQQ241220C00420000 | 2024-06-10 1:08PM EDT | 2024-12-20 | 63.54 | 63.02 | 63.41 | -0.72 | -1.12% | 15 | 0 | 28.68% |
| QQQ241231C00420000 | 2024-06-10 2:30PM EDT | 2024-12-31 | 62.72 | 63.35 | 63.78 | -1.13 | -1.77% | 9 | 192 | 28.21% |
| QQQ250117C00420000 | 2024-06-10 12:51PM EDT | 2025-01-17 | 65.72 | 65.07 | 65.50 | -0.40 | -0.60% | 11 | 1,205 | 28.51% |
| QQQ250321C00420000 | 2024-06-06 12:31PM EDT | 2025-03-21 | 70.33 | 70.93 | 71.39 | 0.00 | - | 56 | 1,103 | 29.32% |
| QQQ250331C00420000 | 2024-06-06 10:21AM EDT | 2025-03-31 | 70.61 | 71.06 | 71.71 | 0.00 | - | 2 | 13 | 29.04% |
| QQQ250620C00420000 | 2024-06-07 4:09PM EDT | 2025-06-20 | 77.50 | 77.26 | 79.42 | 0.00 | - | 5 | 423 | 30.36% |
| QQQ251219C00420000 | 2023-12-26 4:40PM EDT | 2025-12-19 | 58.66 | 0.00 | 0.00 | 0.00 | - | 3 | 1,195 | 0.00% |
| QQQ260116C00420000 | 2024-06-03 10:21AM EDT | 2026-01-16 | 83.50 | 90.14 | 94.89 | 0.00 | - | 1 | 72 | 31.64% |
| QQQ260618C00420000 | 2024-05-01 1:05PM EDT | 2026-06-18 | 72.93 | 90.00 | 94.33 | 0.00 | - | 1 | 34 | 27.93% |
| QQQ261218C00420000 | 2024-06-10 3:02PM EDT | 2026-12-18 | 112.76 | 110.00 | 114.50 | +1.40 | +1.26% | 6 | 158 | 32.58% |
PutsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240611P00420000 | 2024-06-10 9:38AM EDT | 2024-06-11 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 23 | 64.06% |
| QQQ240612P00420000 | 2024-06-10 4:14PM EDT | 2024-06-12 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 121 | 942 | 51.56% |
| QQQ240613P00420000 | 2024-06-10 10:27AM EDT | 2024-06-13 | 0.03 | 0.01 | 0.02 | -0.02 | -40.00% | 106 | 160 | 42.19% |
| QQQ240614P00420000 | 2024-06-10 3:40PM EDT | 2024-06-14 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 301 | 5,369 | 37.89% |
| QQQ240617P00420000 | 2024-06-07 2:43PM EDT | 2024-06-17 | 0.06 | 0.03 | 0.05 | -0.03 | -33.33% | 5 | 83 | 30.47% |
| QQQ240618P00420000 | 2024-06-10 10:00AM EDT | 2024-06-18 | 0.10 | 0.05 | 0.07 | -0.04 | -28.57% | 3 | 348 | 29.69% |
| QQQ240620P00420000 | 2024-06-07 11:14AM EDT | 2024-06-20 | 0.20 | 0.09 | 0.11 | 0.00 | - | 5 | 11 | 28.22% |
| QQQ240621P00420000 | 2024-06-10 3:47PM EDT | 2024-06-21 | 0.13 | 0.12 | 0.13 | -0.04 | -23.53% | 169 | 53,068 | 27.59% |
| QQQ240628P00420000 | 2024-06-10 4:12PM EDT | 2024-06-28 | 0.26 | 0.26 | 0.28 | -0.09 | -25.71% | 279 | 6,678 | 24.32% |
| QQQ240705P00420000 | 2024-06-10 3:05PM EDT | 2024-07-05 | 0.41 | 0.39 | 0.41 | -0.10 | -19.61% | 72 | 1,009 | 22.10% |
| QQQ240712P00420000 | 2024-06-10 4:06PM EDT | 2024-07-12 | 0.60 | 0.60 | 0.63 | -0.14 | -18.92% | 96 | 772 | 21.27% |
| QQQ240719P00420000 | 2024-06-10 4:05PM EDT | 2024-07-19 | 0.83 | 0.81 | 0.83 | -0.13 | -13.54% | 613 | 24,783 | 20.44% |
| QQQ240726P00420000 | 2024-06-10 2:27PM EDT | 2024-07-26 | 1.14 | 1.03 | 1.09 | -0.08 | -6.56% | 155 | 40 | 20.04% |
| QQQ240816P00420000 | 2024-06-10 3:51PM EDT | 2024-08-16 | 1.93 | 1.93 | 1.95 | -0.18 | -8.53% | 415 | 16,524 | 19.33% |
| QQQ240920P00420000 | 2024-06-10 3:29PM EDT | 2024-09-20 | 3.44 | 3.47 | 3.52 | -0.31 | -8.27% | 282 | 28,624 | 18.81% |
| QQQ240930P00420000 | 2024-06-10 3:01PM EDT | 2024-09-30 | 3.85 | 3.87 | 3.97 | -0.26 | -6.33% | 6 | 2,911 | 18.71% |
| QQQ241018P00420000 | 2024-06-10 3:56PM EDT | 2024-10-18 | 4.83 | 4.80 | 4.88 | -0.18 | -3.59% | 56 | 5,013 | 18.72% |
| QQQ241115P00420000 | 2024-06-10 3:18PM EDT | 2024-11-15 | 6.55 | 6.53 | 6.64 | -0.24 | -3.53% | 15 | 3,219 | 19.17% |
| QQQ241220P00420000 | 2024-06-10 3:37PM EDT | 2024-12-20 | 8.11 | 8.11 | 8.19 | 0.00 | - | 72 | 10,944 | 18.98% |
| QQQ241231P00420000 | 2024-06-10 9:30AM EDT | 2024-12-31 | 8.57 | 8.41 | 8.62 | -0.25 | -2.83% | 26 | 776 | 18.88% |
| QQQ250117P00420000 | 2024-06-10 3:24PM EDT | 2025-01-17 | 9.16 | 9.11 | 9.34 | -0.33 | -3.48% | 10 | 9,409 | 18.82% |
| QQQ250321P00420000 | 2024-06-10 12:48PM EDT | 2025-03-21 | 11.66 | 11.41 | 11.75 | +0.04 | +0.34% | 25 | 1,350 | 18.53% |
| QQQ250331P00420000 | 2024-06-06 10:29AM EDT | 2025-03-31 | 12.15 | 11.69 | 12.09 | 0.00 | - | 1 | 132 | 18.47% |
| QQQ250620P00420000 | 2024-06-07 2:50PM EDT | 2025-06-20 | 14.92 | 14.41 | 15.20 | 0.00 | - | 2 | 4,381 | 18.42% |
| QQQ251219P00420000 | 2023-12-22 4:51PM EDT | 2025-12-19 | 41.16 | 0.00 | 0.00 | 0.00 | - | 27 | 275 | 1.56% |
| QQQ260116P00420000 | 2024-06-07 12:35PM EDT | 2026-01-16 | 20.65 | 18.81 | 22.21 | 0.00 | - | 1 | 2,635 | 18.31% |
| QQQ260618P00420000 | 2024-05-23 2:23PM EDT | 2026-06-18 | 26.34 | 24.00 | 26.58 | 0.00 | - | 6 | 79 | 18.22% |
| QQQ261218P00420000 | 2024-06-07 3:46PM EDT | 2026-12-18 | 28.10 | 25.56 | 30.50 | 0.00 | - | 9 | 0 | 17.83% |
© 2024 Yahoo. All rights reserved.