Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:461.00
CallsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240611C00461000 | 2024-06-10 4:11PM EDT | 2024-06-11 | 3.65 | 3.59 | 3.68 | +0.58 | +18.89% | 2,111 | 758 | 0.00% |
| QQQ240612C00461000 | 2024-06-10 3:59PM EDT | 2024-06-12 | 5.48 | 5.08 | 5.17 | +0.95 | +20.97% | 219 | 2,010 | 20.89% |
| QQQ240613C00461000 | 2024-06-10 3:56PM EDT | 2024-06-13 | 5.73 | 5.57 | 5.67 | +0.40 | +7.50% | 155 | 390 | 20.42% |
| QQQ240614C00461000 | 2024-06-10 4:02PM EDT | 2024-06-14 | 6.23 | 6.03 | 6.12 | +0.75 | +13.69% | 485 | 1,093 | 20.23% |
| QQQ240617C00461000 | 2024-06-10 3:14PM EDT | 2024-06-17 | 6.71 | 6.36 | 6.49 | +0.83 | +14.12% | 72 | 239 | 16.83% |
| QQQ240618C00461000 | 2024-06-10 3:46PM EDT | 2024-06-18 | 6.87 | 6.68 | 6.82 | +0.66 | +10.63% | 88 | 95 | 17.03% |
| QQQ240620C00461000 | 2024-06-10 4:11PM EDT | 2024-06-20 | 7.10 | 7.01 | 7.15 | +0.53 | +8.07% | 2,052 | 42 | 16.36% |
| QQQ240621C00461000 | 2024-06-10 3:26PM EDT | 2024-06-21 | 7.79 | 7.44 | 7.51 | +0.64 | +8.95% | 111 | 5,302 | 16.78% |
| QQQ240628C00461000 | 2024-06-10 1:49PM EDT | 2024-06-28 | 8.84 | 8.43 | 8.55 | +0.91 | +11.48% | 29 | 1,904 | 15.74% |
| QQQ240705C00461000 | 2024-06-10 2:30PM EDT | 2024-07-05 | 9.02 | 9.53 | 9.77 | -0.30 | -3.22% | 51 | 720 | 15.94% |
| QQQ240712C00461000 | 2024-06-10 4:01PM EDT | 2024-07-12 | 11.13 | 10.90 | 11.11 | +0.90 | +8.80% | 141 | 412 | 16.58% |
| QQQ240726C00461000 | 2024-06-10 1:48PM EDT | 2024-07-26 | 13.48 | 13.18 | 13.40 | +0.98 | +7.84% | 3 | 59 | 17.36% |
| QQQ250331C00461000 | 2024-06-05 12:59PM EDT | 2025-03-31 | 40.93 | 42.12 | 42.71 | 0.00 | - | 5 | 10 | 24.64% |
PutsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240611P00461000 | 2024-06-10 4:14PM EDT | 2024-06-11 | 0.34 | 0.32 | 0.34 | -0.98 | -74.24% | 20,895 | 2,016 | 16.16% |
| QQQ240612P00461000 | 2024-06-10 4:14PM EDT | 2024-06-12 | 1.80 | 1.74 | 1.76 | -0.95 | -34.55% | 3,514 | 9,060 | 24.37% |
| QQQ240613P00461000 | 2024-06-10 4:09PM EDT | 2024-06-13 | 2.16 | 2.15 | 2.19 | -0.97 | -30.99% | 2,368 | 452 | 22.71% |
| QQQ240614P00461000 | 2024-06-10 4:10PM EDT | 2024-06-14 | 2.45 | 2.42 | 2.46 | -0.88 | -26.43% | 1,377 | 1,489 | 21.17% |
| QQQ240617P00461000 | 2024-06-10 3:55PM EDT | 2024-06-17 | 2.71 | 2.69 | 2.74 | -0.79 | -22.57% | 395 | 147 | 17.18% |
| QQQ240618P00461000 | 2024-06-10 4:08PM EDT | 2024-06-18 | 2.92 | 2.90 | 2.95 | -0.46 | -13.61% | 32 | 194 | 16.88% |
| QQQ240620P00461000 | 2024-06-10 3:53PM EDT | 2024-06-20 | 3.06 | 3.15 | 3.21 | -1.05 | -25.55% | 1,496 | 16 | 15.99% |
| QQQ240621P00461000 | 2024-06-10 4:06PM EDT | 2024-06-21 | 3.36 | 3.37 | 3.41 | -0.83 | -19.81% | 407 | 1,175 | 15.90% |
| QQQ240628P00461000 | 2024-06-10 3:25PM EDT | 2024-06-28 | 4.58 | 4.63 | 4.69 | -0.97 | -17.48% | 90 | 1,268 | 15.67% |
| QQQ240705P00461000 | 2024-06-10 3:44PM EDT | 2024-07-05 | 5.26 | 5.34 | 5.41 | -0.93 | -15.02% | 55 | 152 | 14.82% |
| QQQ240712P00461000 | 2024-06-10 2:48PM EDT | 2024-07-12 | 6.24 | 6.21 | 6.29 | +0.19 | +3.14% | 301 | 258 | 14.75% |
| QQQ240726P00461000 | 2024-06-10 12:17PM EDT | 2024-07-26 | 7.51 | 7.56 | 7.65 | -0.42 | -5.30% | 79 | 12 | 14.41% |
| QQQ250331P00461000 | 2024-06-05 11:21AM EDT | 2025-03-31 | 24.60 | 22.90 | 23.40 | 0.00 | - | - | 1 | 15.27% |
© 2024 Yahoo. All rights reserved.