Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:452.00
CallsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240611C00452000 | 2024-06-10 3:49PM EDT | 2024-06-11 | 12.46 | 12.24 | 12.40 | +1.31 | +11.75% | 76 | 1,774 | 0.00% |
| QQQ240612C00452000 | 2024-06-10 3:32PM EDT | 2024-06-12 | 12.74 | 12.49 | 12.62 | +1.16 | +10.02% | 16 | 551 | 0.00% |
| QQQ240613C00452000 | 2024-06-10 4:08PM EDT | 2024-06-13 | 12.88 | 12.73 | 12.91 | -0.28 | -2.13% | 1 | 150 | 16.41% |
| QQQ240614C00452000 | 2024-06-10 3:11PM EDT | 2024-06-14 | 13.50 | 13.14 | 13.27 | +0.95 | +7.57% | 90 | 962 | 20.46% |
| QQQ240617C00452000 | 2024-06-10 3:48PM EDT | 2024-06-17 | 14.00 | 13.41 | 13.54 | +1.70 | +13.82% | 261 | 87 | 17.70% |
| QQQ240618C00452000 | 2024-06-10 11:04AM EDT | 2024-06-18 | 13.47 | 13.66 | 13.87 | -0.89 | -6.20% | 1 | 6 | 18.73% |
| QQQ240620C00452000 | 2024-06-07 11:23AM EDT | 2024-06-20 | 13.66 | 13.92 | 14.15 | 0.00 | - | 2 | 0 | 18.23% |
| QQQ240621C00452000 | 2024-06-10 4:12PM EDT | 2024-06-21 | 14.37 | 14.35 | 14.44 | +0.46 | +3.31% | 131 | 6,859 | 18.74% |
| QQQ240628C00452000 | 2024-06-10 1:26PM EDT | 2024-06-28 | 14.86 | 15.03 | 15.34 | +0.22 | +1.50% | 12 | 1,483 | 17.66% |
| QQQ240705C00452000 | 2024-06-10 12:04PM EDT | 2024-07-05 | 16.42 | 16.02 | 16.32 | -0.91 | -5.25% | 32 | 389 | 17.53% |
| QQQ240712C00452000 | 2024-06-10 11:59AM EDT | 2024-07-12 | 17.57 | 17.28 | 17.55 | +1.08 | +6.55% | 1 | 401 | 18.15% |
| QQQ240726C00452000 | 2024-06-07 2:47PM EDT | 2024-07-26 | 19.32 | 19.48 | 19.75 | 0.00 | - | 1 | 1 | 18.92% |
| QQQ250331C00452000 | 2024-05-31 12:09PM EDT | 2025-03-31 | 35.50 | 47.93 | 48.54 | 0.00 | - | 3 | 6 | 25.52% |
PutsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240611P00452000 | 2024-06-10 4:08PM EDT | 2024-06-11 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 1,604 | 1,307 | 24.41% |
| QQQ240612P00452000 | 2024-06-10 4:14PM EDT | 2024-06-12 | 0.17 | 0.17 | 0.18 | -0.41 | -70.69% | 1,288 | 804 | 23.44% |
| QQQ240613P00452000 | 2024-06-10 4:05PM EDT | 2024-06-13 | 0.38 | 0.36 | 0.37 | -0.38 | -50.00% | 580 | 2,447 | 22.58% |
| QQQ240614P00452000 | 2024-06-10 4:12PM EDT | 2024-06-14 | 0.55 | 0.54 | 0.56 | -0.45 | -45.00% | 1,519 | 1,679 | 21.85% |
| QQQ240617P00452000 | 2024-06-10 4:13PM EDT | 2024-06-17 | 0.76 | 0.74 | 0.77 | -0.49 | -39.20% | 170 | 139 | 18.15% |
| QQQ240618P00452000 | 2024-06-10 3:47PM EDT | 2024-06-18 | 0.89 | 0.91 | 0.93 | -0.47 | -34.56% | 73 | 148 | 18.04% |
| QQQ240620P00452000 | 2024-06-10 1:47PM EDT | 2024-06-20 | 1.10 | 1.11 | 1.14 | -0.48 | -30.38% | 97 | 0 | 17.30% |
| QQQ240621P00452000 | 2024-06-10 3:56PM EDT | 2024-06-21 | 1.30 | 1.26 | 1.29 | -0.44 | -25.29% | 634 | 36,253 | 17.24% |
| QQQ240628P00452000 | 2024-06-10 3:39PM EDT | 2024-06-28 | 2.19 | 2.22 | 2.25 | -0.59 | -21.22% | 623 | 5,517 | 16.83% |
| QQQ240705P00452000 | 2024-06-10 2:50PM EDT | 2024-07-05 | 2.89 | 2.82 | 2.87 | -0.54 | -15.74% | 62 | 284 | 15.94% |
| QQQ240712P00452000 | 2024-06-10 3:53PM EDT | 2024-07-12 | 3.54 | 3.58 | 3.64 | -0.61 | -14.70% | 8 | 145 | 15.83% |
| QQQ240726P00452000 | 2024-06-10 3:49PM EDT | 2024-07-26 | 4.80 | 4.82 | 4.90 | -0.60 | -11.11% | 21 | 5 | 15.47% |
| QQQ250331P00452000 | 2024-05-16 9:58AM EDT | 2025-03-31 | 24.00 | 19.80 | 20.28 | 0.00 | - | - | 1 | 15.99% |
© 2024 Yahoo. All rights reserved.