Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:425.00
CallsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240612C00425000 | 2024-06-05 9:32AM EDT | 2024-06-12 | 33.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ240613C00425000 | 2024-06-05 2:06PM EDT | 2024-06-13 | 37.51 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ240614C00425000 | 2024-06-10 2:42PM EDT | 2024-06-14 | 39.44 | 0.00 | 0.00 | 0.00 | - | 24 | 214 | 0.00% |
| QQQ240621C00425000 | 2024-06-10 2:30PM EDT | 2024-06-21 | 39.18 | 0.00 | 0.00 | 0.00 | - | 46 | 23,250 | 0.00% |
| QQQ240628C00425000 | 2024-06-07 1:53PM EDT | 2024-06-28 | 41.55 | 0.00 | 0.00 | 0.00 | - | 8 | 146 | 0.00% |
| QQQ240705C00425000 | 2024-06-10 12:03PM EDT | 2024-07-05 | 40.89 | 0.00 | 0.00 | 0.00 | - | 21 | 2 | 0.00% |
| QQQ240712C00425000 | 2024-06-05 9:31AM EDT | 2024-07-12 | 35.87 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| QQQ240719C00425000 | 2024-06-10 2:30PM EDT | 2024-07-19 | 41.19 | 0.00 | 0.00 | 0.00 | - | 2 | 2,856 | 0.00% |
| QQQ240726C00425000 | 2024-06-10 3:59PM EDT | 2024-07-26 | 43.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ240816C00425000 | 2024-06-10 3:23PM EDT | 2024-08-16 | 45.97 | 0.00 | 0.00 | 0.00 | - | 113 | 498 | 0.00% |
| QQQ240920C00425000 | 2024-06-10 2:21PM EDT | 2024-09-20 | 48.91 | 0.00 | 0.00 | 0.00 | - | 4 | 1,643 | 0.00% |
| QQQ240930C00425000 | 2023-12-26 11:29AM EDT | 2024-09-30 | 26.73 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 0.00% |
| QQQ241018C00425000 | 2024-06-07 1:58PM EDT | 2024-10-18 | 52.70 | 0.00 | 0.00 | 0.00 | - | 2 | 339 | 0.00% |
| QQQ241115C00425000 | 2024-06-07 10:48AM EDT | 2024-11-15 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,063 | 0.00% |
| QQQ241220C00425000 | 2024-06-10 4:00PM EDT | 2024-12-20 | 59.43 | 0.00 | 0.00 | 0.00 | - | 2 | 1,246 | 0.00% |
| QQQ241231C00425000 | 2024-06-06 10:06AM EDT | 2024-12-31 | 59.12 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 0.00% |
| QQQ250117C00425000 | 2023-12-26 4:31PM EDT | 2025-01-17 | 36.05 | 0.00 | 0.00 | 0.00 | - | 50 | 1,540 | 0.00% |
| QQQ250321C00425000 | 2024-06-06 12:54PM EDT | 2025-03-21 | 66.55 | 0.00 | 0.00 | 0.00 | - | 290 | 1,127 | 0.00% |
| QQQ250331C00425000 | 2024-06-05 11:22AM EDT | 2025-03-31 | 65.07 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| QQQ250620C00425000 | 2023-12-26 4:35PM EDT | 2025-06-20 | 45.94 | 0.00 | 0.00 | 0.00 | - | 54 | 212 | 0.00% |
| QQQ251219C00425000 | 2023-12-21 11:08AM EDT | 2025-12-19 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 0.00% |
| QQQ260116C00425000 | 2023-12-22 3:58PM EDT | 2026-01-16 | 55.05 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| QQQ260618C00425000 | 2023-12-21 1:09PM EDT | 2026-06-18 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
PutsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240611P00425000 | 2024-06-10 4:05PM EDT | 2024-06-11 | 0.01 | 0.00 | 0.00 | 0.00 | - | 172 | 307 | 50.00% |
| QQQ240612P00425000 | 2024-06-10 1:22PM EDT | 2024-06-12 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 146 | 25.00% |
| QQQ240613P00425000 | 2024-06-07 12:50PM EDT | 2024-06-13 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| QQQ240614P00425000 | 2024-06-10 3:59PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 178 | 5,049 | 25.00% |
| QQQ240617P00425000 | 2024-06-10 2:57PM EDT | 2024-06-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 20 | 12.50% |
| QQQ240618P00425000 | 2024-06-07 10:56AM EDT | 2024-06-18 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| QQQ240620P00425000 | 2024-06-10 2:19PM EDT | 2024-06-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 42 | 42 | 12.50% |
| QQQ240621P00425000 | 2024-06-10 4:11PM EDT | 2024-06-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 373 | 79,402 | 12.50% |
| QQQ240628P00425000 | 2024-06-10 3:01PM EDT | 2024-06-28 | 0.34 | 0.00 | 0.00 | 0.00 | - | 60 | 4,341 | 6.25% |
| QQQ240705P00425000 | 2024-06-10 3:56PM EDT | 2024-07-05 | 0.50 | 0.00 | 0.00 | 0.00 | - | 79 | 2,975 | 6.25% |
| QQQ240712P00425000 | 2024-06-10 3:38PM EDT | 2024-07-12 | 0.77 | 0.00 | 0.00 | 0.00 | - | 25 | 616 | 6.25% |
| QQQ240719P00425000 | 2024-06-10 3:44PM EDT | 2024-07-19 | 1.02 | 0.00 | 0.00 | 0.00 | - | 392 | 18,063 | 6.25% |
| QQQ240726P00425000 | 2024-06-10 2:56PM EDT | 2024-07-26 | 1.32 | 0.00 | 0.00 | 0.00 | - | 109 | 214 | 6.25% |
| QQQ240816P00425000 | 2024-06-10 4:14PM EDT | 2024-08-16 | 2.34 | 0.00 | 0.00 | 0.00 | - | 2,951 | 19,251 | 3.13% |
| QQQ240920P00425000 | 2024-06-10 3:56PM EDT | 2024-09-20 | 4.02 | 0.00 | 0.00 | 0.00 | - | 182 | 7,398 | 3.13% |
| QQQ240930P00425000 | 2023-12-19 11:55AM EDT | 2024-09-30 | 28.72 | 0.00 | 0.00 | 0.00 | - | 1 | 671 | 3.13% |
| QQQ241018P00425000 | 2024-06-10 2:55PM EDT | 2024-10-18 | 5.53 | 0.00 | 0.00 | 0.00 | - | 13 | 1,273 | 3.13% |
| QQQ241115P00425000 | 2024-06-10 3:54PM EDT | 2024-11-15 | 7.30 | 0.00 | 0.00 | 0.00 | - | 4 | 2,736 | 3.13% |
| QQQ241220P00425000 | 2024-06-10 3:26PM EDT | 2024-12-20 | 8.92 | 0.00 | 0.00 | 0.00 | - | 9 | 2,954 | 3.13% |
| QQQ241231P00425000 | 2024-06-10 3:53PM EDT | 2024-12-31 | 9.32 | 0.00 | 0.00 | 0.00 | - | 5 | 127 | 3.13% |
| QQQ250117P00425000 | 2023-12-26 3:26PM EDT | 2025-01-17 | 32.67 | 0.00 | 0.00 | 0.00 | - | 173 | 1,508 | 3.13% |
| QQQ250321P00425000 | 2024-06-10 11:16AM EDT | 2025-03-21 | 12.88 | 0.00 | 0.00 | 0.00 | - | 401 | 634 | 1.56% |
| QQQ250331P00425000 | 2024-06-05 11:23AM EDT | 2025-03-31 | 13.66 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 1.56% |
| QQQ250620P00425000 | 2023-12-26 12:45PM EDT | 2025-06-20 | 37.74 | 0.00 | 0.00 | 0.00 | - | 2 | 669 | 1.56% |
| QQQ251219P00425000 | 2023-12-08 4:38PM EDT | 2025-12-19 | 49.00 | 0.00 | 0.00 | 0.00 | - | 58 | 316 | 1.56% |
| QQQ260116P00425000 | 2023-11-29 11:54AM EDT | 2026-01-16 | 49.91 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 1.56% |
| QQQ260618P00425000 | 2023-12-26 11:00AM EDT | 2026-06-18 | 46.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
© 2024 Yahoo. All rights reserved.