Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
CallsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240611C00450000 | 2024-06-10 4:01PM EDT | 2024-06-11 | 14.52 | 14.23 | 14.40 | +1.26 | +9.50% | 251 | 0 | 0.00% |
| QQQ240612C00450000 | 2024-06-10 2:28PM EDT | 2024-06-12 | 13.61 | 14.41 | 14.54 | +0.36 | +2.72% | 15 | 155 | 0.00% |
| QQQ240613C00450000 | 2024-06-10 4:01PM EDT | 2024-06-13 | 14.81 | 14.62 | 14.74 | +0.30 | +2.07% | 18 | 226 | 0.00% |
| QQQ240614C00450000 | 2024-06-10 3:44PM EDT | 2024-06-14 | 15.35 | 14.98 | 15.09 | +1.02 | +7.12% | 1,590 | 3,177 | 20.14% |
| QQQ240617C00450000 | 2024-06-10 3:24PM EDT | 2024-06-17 | 15.73 | 15.20 | 15.35 | +1.23 | +8.48% | 5 | 210 | 18.02% |
| QQQ240618C00450000 | 2024-06-10 12:13PM EDT | 2024-06-18 | 15.90 | 15.48 | 15.61 | +0.36 | +2.32% | 15 | 10 | 18.89% |
| QQQ240620C00450000 | 2024-06-10 4:14PM EDT | 2024-06-20 | 15.68 | 15.73 | 15.87 | -0.39 | -2.43% | 208 | 4 | 18.48% |
| QQQ240621C00450000 | 2024-06-10 3:53PM EDT | 2024-06-21 | 16.55 | 16.10 | 16.19 | +1.19 | +7.75% | 354 | 68,268 | 19.31% |
| QQQ240628C00450000 | 2024-06-10 4:14PM EDT | 2024-06-28 | 16.68 | 16.73 | 16.98 | +0.82 | +5.17% | 35 | 4,554 | 17.98% |
| QQQ240705C00450000 | 2024-06-10 2:45PM EDT | 2024-07-05 | 17.65 | 17.63 | 17.94 | +0.79 | +4.69% | 12 | 309 | 17.91% |
| QQQ240712C00450000 | 2024-06-10 3:59PM EDT | 2024-07-12 | 19.35 | 18.86 | 19.14 | +1.21 | +6.67% | 22 | 331 | 18.56% |
| QQQ240719C00450000 | 2024-06-10 3:59PM EDT | 2024-07-19 | 20.47 | 20.00 | 20.10 | +1.47 | +7.74% | 468 | 27,213 | 18.69% |
| QQQ240726C00450000 | 2024-06-10 1:53PM EDT | 2024-07-26 | 21.55 | 21.02 | 21.30 | +0.98 | +4.76% | 21 | 49 | 19.31% |
| QQQ240816C00450000 | 2024-06-10 4:13PM EDT | 2024-08-16 | 24.27 | 24.27 | 24.36 | +0.58 | +2.45% | 115 | 6,578 | 20.28% |
| QQQ240920C00450000 | 2024-06-10 4:00PM EDT | 2024-09-20 | 29.38 | 29.08 | 29.27 | +1.03 | +3.63% | 114 | 15,732 | 21.81% |
| QQQ240930C00450000 | 2024-06-10 9:54AM EDT | 2024-09-30 | 28.30 | 29.68 | 29.99 | -0.91 | -3.12% | 2 | 849 | 21.55% |
| QQQ241018C00450000 | 2024-06-10 12:50PM EDT | 2024-10-18 | 32.55 | 32.12 | 32.42 | +1.44 | +4.63% | 9 | 10,052 | 22.31% |
| QQQ241115C00450000 | 2024-06-07 1:27PM EDT | 2024-11-15 | 37.20 | 36.24 | 36.56 | 0.00 | - | 4 | 1,533 | 23.78% |
| QQQ241220C00450000 | 2024-06-10 3:41PM EDT | 2024-12-20 | 40.75 | 40.26 | 40.55 | +1.10 | +2.77% | 184 | 0 | 24.59% |
| QQQ241231C00450000 | 2024-06-07 2:14PM EDT | 2024-12-31 | 39.54 | 40.74 | 41.13 | 0.00 | - | 10 | 817 | 24.35% |
| QQQ250117C00450000 | 2024-06-10 2:16PM EDT | 2025-01-17 | 43.25 | 42.67 | 43.06 | +1.45 | +3.47% | 23 | 5,628 | 24.78% |
| QQQ250321C00450000 | 2024-06-07 2:00PM EDT | 2025-03-21 | 48.99 | 48.91 | 49.46 | -0.41 | -0.83% | 1 | 3,033 | 25.91% |
| QQQ250331C00450000 | 2024-06-07 10:00AM EDT | 2025-03-31 | 48.68 | 49.27 | 49.88 | 0.00 | - | 2 | 115 | 25.72% |
| QQQ250620C00450000 | 2024-06-10 11:36AM EDT | 2025-06-20 | 57.03 | 56.16 | 57.72 | +1.06 | +1.89% | 1 | 2,387 | 27.08% |
| QQQ251219C00450000 | 2024-06-10 1:02PM EDT | 2025-12-19 | 70.94 | 69.78 | 72.00 | +0.79 | +1.13% | 2 | 3,496 | 28.67% |
| QQQ260116C00450000 | 2024-06-10 3:38PM EDT | 2026-01-16 | 74.69 | 70.18 | 74.76 | +1.94 | +2.67% | 2 | 1,299 | 29.19% |
| QQQ260618C00450000 | 2024-06-07 11:44AM EDT | 2026-06-18 | 82.34 | 80.50 | 83.50 | 0.00 | - | 2 | 0 | 29.43% |
| QQQ261218C00450000 | 2024-06-07 3:37PM EDT | 2026-12-18 | 92.86 | 91.16 | 96.00 | 0.00 | - | 9 | 163 | 30.78% |
PutsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240611P00450000 | 2024-06-10 4:14PM EDT | 2024-06-11 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 2,271 | 2,280 | 27.74% |
| QQQ240612P00450000 | 2024-06-10 4:12PM EDT | 2024-06-12 | 0.10 | 0.08 | 0.09 | -0.28 | -73.68% | 3,696 | 1,226 | 23.24% |
| QQQ240613P00450000 | 2024-06-10 4:05PM EDT | 2024-06-13 | 0.23 | 0.22 | 0.23 | -0.35 | -60.34% | 1,499 | 2,440 | 22.66% |
| QQQ240614P00450000 | 2024-06-10 4:14PM EDT | 2024-06-14 | 0.39 | 0.37 | 0.38 | -0.36 | -48.00% | 4,219 | 10,015 | 22.00% |
| QQQ240617P00450000 | 2024-06-10 4:06PM EDT | 2024-06-17 | 0.54 | 0.54 | 0.56 | -0.38 | -41.30% | 455 | 388 | 18.38% |
| QQQ240618P00450000 | 2024-06-10 3:44PM EDT | 2024-06-18 | 0.70 | 0.69 | 0.71 | -0.38 | -35.19% | 212 | 669 | 18.38% |
| QQQ240620P00450000 | 2024-06-10 3:59PM EDT | 2024-06-20 | 0.84 | 0.88 | 0.91 | -0.48 | -36.36% | 154 | 191 | 17.71% |
| QQQ240621P00450000 | 2024-06-10 4:14PM EDT | 2024-06-21 | 1.03 | 1.01 | 1.04 | -0.43 | -29.45% | 3,345 | 77,650 | 17.63% |
| QQQ240628P00450000 | 2024-06-10 4:13PM EDT | 2024-06-28 | 1.91 | 1.88 | 1.91 | -0.49 | -20.42% | 682 | 11,556 | 17.15% |
| QQQ240705P00450000 | 2024-06-10 3:39PM EDT | 2024-07-05 | 2.39 | 2.44 | 2.48 | -0.62 | -20.60% | 1,230 | 2,360 | 16.21% |
| QQQ240712P00450000 | 2024-06-10 4:14PM EDT | 2024-07-12 | 3.21 | 3.16 | 3.22 | -0.49 | -13.24% | 116 | 529 | 16.10% |
| QQQ240719P00450000 | 2024-06-10 4:09PM EDT | 2024-07-19 | 3.75 | 3.75 | 3.78 | -0.59 | -13.59% | 2,182 | 43,268 | 15.75% |
| QQQ240726P00450000 | 2024-06-10 3:26PM EDT | 2024-07-26 | 4.30 | 4.35 | 4.43 | -0.63 | -12.78% | 124 | 73 | 15.71% |
| QQQ240816P00450000 | 2024-06-10 4:12PM EDT | 2024-08-16 | 6.18 | 6.16 | 6.19 | -0.52 | -7.76% | 941 | 9,889 | 15.61% |
| QQQ240920P00450000 | 2024-06-10 4:11PM EDT | 2024-09-20 | 8.72 | 8.67 | 8.74 | -0.42 | -4.60% | 7,144 | 17,640 | 15.56% |
| QQQ240930P00450000 | 2024-06-10 1:39PM EDT | 2024-09-30 | 9.21 | 9.28 | 9.39 | -0.76 | -7.62% | 17 | 775 | 15.55% |
| QQQ241018P00450000 | 2024-06-10 3:49PM EDT | 2024-10-18 | 10.56 | 10.60 | 10.69 | -0.67 | -5.97% | 93 | 14,824 | 15.71% |
| QQQ241115P00450000 | 2024-06-10 1:08PM EDT | 2024-11-15 | 13.26 | 12.91 | 13.05 | +0.62 | +4.91% | 15 | 1,117 | 16.32% |
| QQQ241220P00450000 | 2024-06-10 4:04PM EDT | 2024-12-20 | 14.90 | 14.88 | 14.99 | -0.52 | -3.37% | 26 | 11,085 | 16.30% |
| QQQ241231P00450000 | 2024-06-10 12:21PM EDT | 2024-12-31 | 15.39 | 15.24 | 15.52 | -0.21 | -1.35% | 7 | 0 | 16.26% |
| QQQ250117P00450000 | 2024-06-10 3:21PM EDT | 2025-01-17 | 16.00 | 16.14 | 16.40 | -0.58 | -3.50% | 292 | 6,044 | 16.26% |
| QQQ250321P00450000 | 2024-06-10 11:16AM EDT | 2025-03-21 | 19.38 | 18.87 | 19.25 | -0.30 | -1.52% | 6 | 1,868 | 16.17% |
| QQQ250331P00450000 | 2024-06-10 11:50AM EDT | 2025-03-31 | 19.50 | 19.17 | 19.64 | -0.34 | -1.71% | 1 | 39 | 16.14% |
| QQQ250620P00450000 | 2024-06-10 11:13AM EDT | 2025-06-20 | 23.00 | 22.21 | 23.15 | -0.14 | -0.61% | 14 | 4,865 | 16.24% |
| QQQ251219P00450000 | 2024-06-10 3:00PM EDT | 2025-12-19 | 28.78 | 28.10 | 29.09 | -0.42 | -1.44% | 1 | 2,102 | 16.02% |
| QQQ260116P00450000 | 2024-06-06 11:26AM EDT | 2026-01-16 | 29.46 | 27.20 | 31.03 | 0.00 | - | 2 | 54 | 16.49% |
| QQQ260618P00450000 | 2024-06-06 1:18PM EDT | 2026-06-18 | 33.49 | 30.50 | 35.50 | 0.00 | - | 3 | 2,123 | 16.44% |
| QQQ261218P00450000 | 2024-06-07 12:29PM EDT | 2026-12-18 | 37.50 | 34.69 | 39.50 | 0.00 | - | 4 | 260 | 16.12% |
© 2024 Yahoo. All rights reserved.