Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:458.00
CallsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240611C00458000 | 2024-06-10 4:13PM EDT | 2024-06-11 | 6.35 | 6.33 | 6.46 | +0.60 | +10.43% | 199 | 462 | 0.00% |
| QQQ240612C00458000 | 2024-06-10 3:49PM EDT | 2024-06-12 | 7.49 | 7.25 | 7.36 | +0.78 | +11.62% | 55 | 378 | 19.51% |
| QQQ240613C00458000 | 2024-06-10 2:35PM EDT | 2024-06-13 | 7.17 | 7.67 | 7.82 | -0.49 | -6.40% | 43 | 750 | 20.11% |
| QQQ240614C00458000 | 2024-06-10 4:00PM EDT | 2024-06-14 | 8.42 | 8.15 | 8.26 | +1.07 | +14.56% | 188 | 1,220 | 20.44% |
| QQQ240617C00458000 | 2024-06-07 3:28PM EDT | 2024-06-17 | 8.13 | 8.43 | 8.63 | 0.00 | - | 7 | 63 | 17.25% |
| QQQ240618C00458000 | 2024-06-07 3:45PM EDT | 2024-06-18 | 8.58 | 8.75 | 8.96 | 0.00 | - | 20 | 413 | 17.58% |
| QQQ240620C00458000 | 2024-06-10 2:20PM EDT | 2024-06-20 | 8.57 | 9.06 | 9.29 | -0.21 | -2.39% | 4 | 3 | 16.98% |
| QQQ240621C00458000 | 2024-06-10 4:09PM EDT | 2024-06-21 | 9.60 | 9.53 | 9.63 | +0.42 | +4.58% | 210 | 4,844 | 17.40% |
| QQQ240628C00458000 | 2024-06-10 3:45PM EDT | 2024-06-28 | 10.60 | 10.47 | 10.60 | +0.59 | +5.89% | 15 | 9,163 | 16.22% |
| QQQ240705C00458000 | 2024-06-10 1:48PM EDT | 2024-07-05 | 12.00 | 11.53 | 11.79 | +0.82 | +7.33% | 11 | 241 | 16.42% |
| QQQ240712C00458000 | 2024-06-10 2:25PM EDT | 2024-07-12 | 12.52 | 12.88 | 13.11 | -1.67 | -11.77% | 12 | 367 | 17.06% |
| QQQ240726C00458000 | 2024-06-07 11:50AM EDT | 2024-07-26 | 15.33 | 15.16 | 15.40 | 0.00 | - | 6 | 6 | 17.85% |
| QQQ250331C00458000 | 2024-06-05 2:10PM EDT | 2025-03-31 | 42.91 | 44.02 | 44.61 | 0.00 | - | 15 | 16 | 24.92% |
PutsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240611P00458000 | 2024-06-10 4:14PM EDT | 2024-06-11 | 0.10 | 0.08 | 0.09 | -0.47 | -82.46% | 18,495 | 1,378 | 17.29% |
| QQQ240612P00458000 | 2024-06-10 4:12PM EDT | 2024-06-12 | 0.93 | 0.92 | 0.94 | -0.79 | -45.93% | 2,514 | 1,610 | 24.12% |
| QQQ240613P00458000 | 2024-06-10 4:13PM EDT | 2024-06-13 | 1.31 | 1.29 | 1.31 | -0.61 | -31.77% | 844 | 777 | 22.68% |
| QQQ240614P00458000 | 2024-06-10 4:14PM EDT | 2024-06-14 | 1.60 | 1.55 | 1.58 | -0.74 | -31.62% | 1,198 | 0 | 21.41% |
| QQQ240617P00458000 | 2024-06-10 4:12PM EDT | 2024-06-17 | 1.85 | 1.81 | 1.84 | -0.73 | -28.29% | 3,331 | 161 | 17.44% |
| QQQ240618P00458000 | 2024-06-10 4:14PM EDT | 2024-06-18 | 2.05 | 2.01 | 2.05 | -0.64 | -23.79% | 416 | 140 | 17.24% |
| QQQ240620P00458000 | 2024-06-10 4:05PM EDT | 2024-06-20 | 2.25 | 2.26 | 2.29 | -0.65 | -22.41% | 161 | 157 | 16.34% |
| QQQ240621P00458000 | 2024-06-10 4:12PM EDT | 2024-06-21 | 2.48 | 2.46 | 2.49 | -0.71 | -22.26% | 751 | 0 | 16.30% |
| QQQ240628P00458000 | 2024-06-10 3:55PM EDT | 2024-06-28 | 3.63 | 3.64 | 3.69 | -0.86 | -19.15% | 67 | 1,050 | 16.02% |
| QQQ240705P00458000 | 2024-06-10 3:11PM EDT | 2024-07-05 | 4.29 | 4.33 | 4.36 | -0.73 | -14.54% | 43 | 351 | 15.09% |
| QQQ240712P00458000 | 2024-06-10 4:05PM EDT | 2024-07-12 | 5.19 | 5.18 | 5.26 | -0.71 | -12.03% | 160 | 134 | 15.10% |
| QQQ240726P00458000 | 2024-06-10 2:13PM EDT | 2024-07-26 | 7.01 | 6.51 | 6.60 | -0.06 | -0.85% | 14 | 82 | 14.74% |
© 2024 Yahoo. All rights reserved.