Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
CallsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240611C00430000 | 2024-06-10 11:41AM EDT | 2024-06-11 | 34.58 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ240613C00430000 | 2024-05-31 1:26PM EDT | 2024-06-13 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240614C00430000 | 2024-06-10 3:54PM EDT | 2024-06-14 | 35.07 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| QQQ240617C00430000 | 2024-06-10 10:02AM EDT | 2024-06-17 | 32.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ240618C00430000 | 2024-06-04 3:02PM EDT | 2024-06-18 | 25.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240621C00430000 | 2024-06-10 3:54PM EDT | 2024-06-21 | 35.66 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| QQQ240628C00430000 | 2024-06-10 3:14PM EDT | 2024-06-28 | 36.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| QQQ240705C00430000 | 2024-06-10 3:34PM EDT | 2024-07-05 | 36.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ240712C00430000 | 2024-06-10 1:50PM EDT | 2024-07-12 | 37.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| QQQ240719C00430000 | 2024-06-10 3:54PM EDT | 2024-07-19 | 37.82 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| QQQ240726C00430000 | 2024-06-07 3:39PM EDT | 2024-07-26 | 37.37 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QQQ240816C00430000 | 2024-06-10 3:59PM EDT | 2024-08-16 | 41.27 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| QQQ240920C00430000 | 2024-06-10 3:14PM EDT | 2024-09-20 | 45.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| QQQ240930C00430000 | 2024-06-07 1:15PM EDT | 2024-09-30 | 46.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ241018C00430000 | 2024-06-10 11:58AM EDT | 2024-10-18 | 48.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ241115C00430000 | 2024-06-07 3:59PM EDT | 2024-11-15 | 50.59 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| QQQ241220C00430000 | 2024-06-10 11:45AM EDT | 2024-12-20 | 55.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241231C00430000 | 2024-06-10 12:57PM EDT | 2024-12-31 | 56.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250117C00430000 | 2024-06-10 2:33PM EDT | 2025-01-17 | 56.32 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ250321C00430000 | 2024-06-06 12:30PM EDT | 2025-03-21 | 62.71 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| QQQ250331C00430000 | 2024-06-06 10:07AM EDT | 2025-03-31 | 63.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250620C00430000 | 2024-06-07 4:03PM EDT | 2025-06-20 | 69.86 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ251219C00430000 | 2024-06-05 4:11PM EDT | 2025-12-19 | 82.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QQQ260116C00430000 | 2024-06-10 12:17PM EDT | 2026-01-16 | 86.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ260618C00430000 | 2024-06-06 10:11AM EDT | 2026-06-18 | 94.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ261218C00430000 | 2024-06-10 3:02PM EDT | 2026-12-18 | 106.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
PutsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240611P00430000 | 2024-06-10 3:53PM EDT | 2024-06-11 | 0.01 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 25.00% |
| QQQ240612P00430000 | 2024-06-10 11:08AM EDT | 2024-06-12 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| QQQ240613P00430000 | 2024-06-10 2:24PM EDT | 2024-06-13 | 0.02 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 25.00% |
| QQQ240614P00430000 | 2024-06-10 3:41PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 12.50% |
| QQQ240617P00430000 | 2024-06-10 3:14PM EDT | 2024-06-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| QQQ240618P00430000 | 2024-06-10 12:11PM EDT | 2024-06-18 | 0.11 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| QQQ240620P00430000 | 2024-06-10 3:54PM EDT | 2024-06-20 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| QQQ240621P00430000 | 2024-06-10 3:59PM EDT | 2024-06-21 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2,854 | 0 | 12.50% |
| QQQ240628P00430000 | 2024-06-10 3:31PM EDT | 2024-06-28 | 0.44 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 6.25% |
| QQQ240705P00430000 | 2024-06-10 3:31PM EDT | 2024-07-05 | 0.64 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 6.25% |
| QQQ240712P00430000 | 2024-06-10 4:04PM EDT | 2024-07-12 | 0.96 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| QQQ240719P00430000 | 2024-06-10 4:04PM EDT | 2024-07-19 | 1.28 | 0.00 | 0.00 | 0.00 | - | 4,080 | 0 | 6.25% |
| QQQ240726P00430000 | 2024-06-10 2:28PM EDT | 2024-07-26 | 1.76 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| QQQ240816P00430000 | 2024-06-10 4:14PM EDT | 2024-08-16 | 2.82 | 0.00 | 0.00 | 0.00 | - | 3,366 | 0 | 3.13% |
| QQQ240920P00430000 | 2024-06-10 4:11PM EDT | 2024-09-20 | 4.69 | 0.00 | 0.00 | 0.00 | - | 641 | 0 | 3.13% |
| QQQ240930P00430000 | 2024-06-10 12:22PM EDT | 2024-09-30 | 5.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| QQQ241018P00430000 | 2024-06-10 3:20PM EDT | 2024-10-18 | 6.20 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| QQQ241115P00430000 | 2024-06-10 4:12PM EDT | 2024-11-15 | 8.25 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 3.13% |
| QQQ241220P00430000 | 2024-06-10 2:47PM EDT | 2024-12-20 | 10.05 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 3.13% |
| QQQ241231P00430000 | 2024-06-10 12:19PM EDT | 2024-12-31 | 10.34 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| QQQ250117P00430000 | 2024-06-10 11:08AM EDT | 2025-01-17 | 11.40 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
| QQQ250321P00430000 | 2024-06-07 2:49PM EDT | 2025-03-21 | 13.81 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| QQQ250331P00430000 | 2024-06-04 12:55PM EDT | 2025-03-31 | 16.98 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 1.56% |
| QQQ250620P00430000 | 2024-06-10 3:03PM EDT | 2025-06-20 | 17.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ251219P00430000 | 2024-06-07 10:44AM EDT | 2025-12-19 | 22.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ260116P00430000 | 2024-06-05 11:32AM EDT | 2026-01-16 | 24.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| QQQ260618P00430000 | 2024-06-07 3:27PM EDT | 2026-06-18 | 27.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| QQQ261218P00430000 | 2024-06-07 12:33PM EDT | 2026-12-18 | 32.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.