Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:454.00
CallsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240610C00454000 | 2024-06-10 4:04PM EDT | 2024-06-10 | 10.39 | 10.16 | 10.31 | +1.42 | +15.83% | 334 | 524 | 0.00% |
| QQQ240611C00454000 | 2024-06-10 3:59PM EDT | 2024-06-11 | 10.79 | 10.24 | 10.41 | +1.36 | +14.42% | 324 | 430 | 0.00% |
| QQQ240612C00454000 | 2024-06-10 4:03PM EDT | 2024-06-12 | 10.85 | 10.65 | 10.77 | +1.03 | +10.49% | 35 | 580 | 0.00% |
| QQQ240613C00454000 | 2024-06-10 3:29PM EDT | 2024-06-13 | 11.48 | 10.95 | 11.11 | -0.68 | -5.59% | 8 | 474 | 16.02% |
| QQQ240614C00454000 | 2024-06-10 3:57PM EDT | 2024-06-14 | 11.70 | 11.39 | 11.51 | +0.90 | +8.33% | 110 | 2,081 | 18.35% |
| QQQ240617C00454000 | 2024-06-10 9:36AM EDT | 2024-06-17 | 12.01 | 11.64 | 11.84 | +1.47 | +13.95% | 2 | 0 | 16.57% |
| QQQ240618C00454000 | 2024-06-10 9:55AM EDT | 2024-06-18 | 10.51 | 11.94 | 12.11 | -1.48 | -12.34% | 4 | 102 | 17.04% |
| QQQ240621C00454000 | 2024-06-10 3:49PM EDT | 2024-06-21 | 12.85 | 12.67 | 12.75 | +0.90 | +7.53% | 15 | 12,736 | 17.43% |
| QQQ240628C00454000 | 2024-06-10 10:52AM EDT | 2024-06-28 | 13.14 | 13.43 | 13.64 | +1.74 | +15.26% | 9 | 1,470 | 16.54% |
| QQQ240705C00454000 | 2024-06-10 11:50AM EDT | 2024-07-05 | 14.70 | 14.45 | 14.74 | +1.20 | +8.89% | 29 | 702 | 16.79% |
| QQQ240712C00454000 | 2024-06-07 3:34PM EDT | 2024-07-12 | 15.36 | 15.75 | 16.01 | 0.00 | - | 7 | 302 | 17.49% |
| QQQ240726C00454000 | 2024-06-10 11:44AM EDT | 2024-07-26 | 18.45 | 17.99 | 18.25 | -0.15 | -0.81% | 7 | 3 | 18.35% |
| QQQ250331C00454000 | 2024-05-20 1:06PM EDT | 2025-03-31 | 41.75 | 46.61 | 47.21 | 0.00 | - | 15 | 15 | 25.27% |
PutsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240610P00454000 | 2024-06-10 4:00PM EDT | 2024-06-10 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 7,343 | 2,540 | 18.36% |
| QQQ240611P00454000 | 2024-06-10 4:14PM EDT | 2024-06-11 | 0.04 | 0.03 | 0.04 | -0.13 | -76.47% | 3,221 | 1,979 | 15.63% |
| QQQ240612P00454000 | 2024-06-10 4:14PM EDT | 2024-06-12 | 0.33 | 0.31 | 0.33 | -0.53 | -61.63% | 1,801 | 865 | 19.29% |
| QQQ240613P00454000 | 2024-06-10 4:14PM EDT | 2024-06-13 | 0.60 | 0.57 | 0.59 | -0.45 | -42.86% | 538 | 1,328 | 19.63% |
| QQQ240614P00454000 | 2024-06-10 4:10PM EDT | 2024-06-14 | 0.80 | 0.79 | 0.81 | -0.55 | -40.74% | 1,660 | 2,154 | 19.42% |
| QQQ240617P00454000 | 2024-06-10 3:28PM EDT | 2024-06-17 | 0.96 | 1.01 | 1.04 | -0.52 | -35.14% | 409 | 447 | 16.74% |
| QQQ240618P00454000 | 2024-06-10 3:58PM EDT | 2024-06-18 | 1.18 | 1.19 | 1.22 | -0.62 | -34.44% | 34 | 124 | 16.74% |
| QQQ240620P00454000 | 2024-06-10 4:01PM EDT | 2024-06-20 | 1.42 | 1.41 | 1.44 | -0.55 | -27.92% | 23 | 119 | 16.15% |
| QQQ240621P00454000 | 2024-06-10 3:56PM EDT | 2024-06-21 | 1.61 | 1.58 | 1.61 | -0.56 | -25.81% | 682 | 6,594 | 16.18% |
| QQQ240628P00454000 | 2024-06-10 4:13PM EDT | 2024-06-28 | 2.64 | 2.62 | 2.66 | -0.59 | -18.27% | 8,343 | 3,347 | 16.11% |
| QQQ240705P00454000 | 2024-06-10 4:00PM EDT | 2024-07-05 | 3.19 | 3.26 | 3.31 | -0.81 | -20.25% | 145 | 367 | 15.37% |
| QQQ240712P00454000 | 2024-06-10 2:30PM EDT | 2024-07-12 | 4.47 | 4.05 | 4.12 | +0.07 | +1.59% | 23 | 149 | 15.35% |
| QQQ240726P00454000 | 2024-06-10 11:50AM EDT | 2024-07-26 | 5.43 | 5.33 | 5.41 | -0.46 | -7.81% | 2 | 5 | 15.05% |
| QQQ250331P00454000 | 2024-06-05 1:41PM EDT | 2025-03-31 | 21.43 | 20.46 | 20.94 | 0.00 | - | 3 | 2 | 15.80% |
© 2024 Yahoo. All rights reserved.