Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 03:56PM EDT. Market open.
Strike:422.00
CallsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240611C00422000 | 2024-06-04 10:13AM EDT | 2024-06-11 | 30.24 | 42.65 | 42.77 | 0.00 | - | 1 | 0 | 74.71% |
| QQQ240614C00422000 | 2024-06-07 1:08PM EDT | 2024-06-14 | 43.62 | 42.69 | 42.96 | 0.00 | - | 12 | 84 | 51.95% |
| QQQ240621C00422000 | 2024-06-07 3:13PM EDT | 2024-06-21 | 42.02 | 43.38 | 43.59 | 0.00 | - | 8 | 8 | 39.16% |
| QQQ240628C00422000 | 2024-06-07 10:28AM EDT | 2024-06-28 | 42.22 | 43.44 | 43.68 | 0.00 | - | 1 | 4 | 31.67% |
| QQQ240719C00422000 | 2024-06-07 2:18PM EDT | 2024-07-19 | 43.42 | 45.21 | 45.39 | 0.00 | - | 10 | 173 | 27.63% |
| QQQ241231C00422000 | 2024-06-05 9:45AM EDT | 2024-12-31 | 57.02 | 62.00 | 62.41 | 0.00 | - | 5 | 24 | 28.39% |
PutsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240610P00422000 | 2024-06-07 2:47PM EDT | 2024-06-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 93 | 118 | 59.38% |
| QQQ240611P00422000 | 2024-06-10 10:18AM EDT | 2024-06-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 25 | 45.31% |
| QQQ240612P00422000 | 2024-06-10 3:22PM EDT | 2024-06-12 | 0.01 | 0.00 | 0.02 | -0.07 | -87.50% | 94 | 32 | 39.84% |
| QQQ240613P00422000 | 2024-06-10 10:50AM EDT | 2024-06-13 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 4 | 15 | 34.38% |
| QQQ240614P00422000 | 2024-06-10 2:50PM EDT | 2024-06-14 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 19,960 | 0 | 32.23% |
| QQQ240617P00422000 | 2024-06-10 1:48PM EDT | 2024-06-17 | 0.05 | 0.04 | 0.05 | -0.14 | -73.68% | 3 | 61 | 26.95% |
| QQQ240618P00422000 | 2024-06-07 11:00AM EDT | 2024-06-18 | 0.16 | 0.06 | 0.07 | 0.00 | - | 1 | 1 | 26.56% |
| QQQ240621P00422000 | 2024-06-07 4:01PM EDT | 2024-06-21 | 0.15 | 0.13 | 0.14 | -0.04 | -21.05% | 2 | 16 | 25.34% |
| QQQ240628P00422000 | 2024-06-10 3:04PM EDT | 2024-06-28 | 0.29 | 0.28 | 0.30 | -0.08 | -21.62% | 37 | 275 | 22.80% |
| QQQ240719P00422000 | 2024-06-10 2:56PM EDT | 2024-07-19 | 0.92 | 0.87 | 0.89 | -0.19 | -17.12% | 21 | 9,961 | 19.57% |
| QQQ241231P00422000 | 2024-06-03 10:16AM EDT | 2024-12-31 | 10.89 | 8.72 | 8.89 | 0.00 | - | 8 | 30 | 18.47% |
| QQQ250331P00422000 | 2024-06-06 12:16PM EDT | 2025-03-31 | 12.64 | 12.05 | 12.40 | 0.00 | - | 2 | 0 | 18.12% |
© 2024 Yahoo. All rights reserved.