Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:433.00
CallsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240614C00433000 | 2024-06-10 3:59PM EDT | 2024-06-14 | 32.25 | 31.46 | 31.91 | +1.64 | +5.36% | 50 | 104 | 31.35% |
| QQQ240621C00433000 | 2024-06-10 3:59PM EDT | 2024-06-21 | 32.83 | 32.26 | 32.40 | +1.83 | +5.90% | 64 | 34 | 26.71% |
| QQQ240628C00433000 | 2024-06-10 2:09PM EDT | 2024-06-28 | 32.22 | 32.35 | 32.70 | +8.23 | +34.31% | 15 | 40 | 23.05% |
| QQQ240705C00433000 | 2024-06-07 2:29PM EDT | 2024-07-05 | 32.34 | 32.90 | 33.27 | 0.00 | - | 6 | 8 | 22.36% |
| QQQ240719C00433000 | 2024-06-07 10:19AM EDT | 2024-07-19 | 34.20 | 34.61 | 34.87 | 0.00 | - | 6 | 356 | 22.76% |
| QQQ241231C00433000 | 2024-05-29 11:16AM EDT | 2024-12-31 | 48.97 | 53.12 | 53.53 | 0.00 | - | 2 | 25 | 26.45% |
| QQQ250321C00433000 | 2024-05-07 12:06PM EDT | 2025-03-21 | 46.89 | 60.38 | 60.94 | 0.00 | - | 20 | 17 | 27.39% |
| QQQ250331C00433000 | 2024-05-30 10:33AM EDT | 2025-03-31 | 54.32 | 61.25 | 61.89 | 0.00 | - | 1 | 9 | 27.54% |
PutsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240611P00433000 | 2024-06-10 10:02AM EDT | 2024-06-11 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 88 | 313 | 51.17% |
| QQQ240612P00433000 | 2024-06-10 3:12PM EDT | 2024-06-12 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 32 | 115 | 37.50% |
| QQQ240613P00433000 | 2024-06-07 12:00PM EDT | 2024-06-13 | 0.09 | 0.02 | 0.03 | 0.00 | - | 1 | 7 | 31.84% |
| QQQ240614P00433000 | 2024-06-10 4:03PM EDT | 2024-06-14 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 73 | 5,291 | 28.52% |
| QQQ240617P00433000 | 2024-06-10 1:32PM EDT | 2024-06-17 | 0.10 | 0.06 | 0.07 | -0.10 | -50.00% | 18 | 63 | 23.24% |
| QQQ240618P00433000 | 2024-06-10 11:52AM EDT | 2024-06-18 | 0.14 | 0.10 | 0.12 | -0.10 | -41.67% | 10 | 20 | 23.54% |
| QQQ240620P00433000 | 2024-06-10 9:57AM EDT | 2024-06-20 | 0.21 | 0.17 | 0.19 | -0.07 | -25.00% | 17 | 36 | 22.66% |
| QQQ240621P00433000 | 2024-06-10 11:07AM EDT | 2024-06-21 | 0.26 | 0.23 | 0.24 | -0.07 | -21.21% | 62 | 4,660 | 22.51% |
| QQQ240628P00433000 | 2024-06-10 4:01PM EDT | 2024-06-28 | 0.52 | 0.51 | 0.54 | -0.17 | -24.64% | 18 | 908 | 20.64% |
| QQQ240705P00433000 | 2024-06-10 12:18PM EDT | 2024-07-05 | 0.80 | 0.76 | 0.79 | -0.08 | -9.09% | 9 | 199 | 19.12% |
| QQQ240712P00433000 | 2024-06-10 3:08PM EDT | 2024-07-12 | 1.15 | 1.13 | 1.19 | -0.24 | -17.27% | 7 | 37 | 18.76% |
| QQQ240719P00433000 | 2024-06-10 4:05PM EDT | 2024-07-19 | 1.51 | 1.49 | 1.52 | -0.26 | -14.69% | 61 | 4,371 | 18.20% |
| QQQ241231P00433000 | 2024-05-28 1:04PM EDT | 2024-12-31 | 12.37 | 10.89 | 11.12 | 0.00 | - | 2 | 36 | 17.74% |
| QQQ250321P00433000 | 2024-06-10 11:43AM EDT | 2025-03-21 | 14.46 | 14.22 | 14.57 | -2.13 | -12.84% | 2 | 43 | 17.51% |
| QQQ250331P00433000 | 2024-04-29 3:24PM EDT | 2025-03-31 | 27.04 | 16.78 | 17.24 | 0.00 | - | - | 3 | 19.05% |
© 2024 Yahoo. All rights reserved.