Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 03:55PM EDT. Market open.
Strike:467.00
CallsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240610C00467000 | 2024-06-10 3:40PM EDT | 2024-06-10 | 0.01 | 0.01 | 0.02 | -0.18 | -94.74% | 41,183 | 5,675 | 5.86% |
| QQQ240611C00467000 | 2024-06-10 3:40PM EDT | 2024-06-11 | 0.42 | 0.41 | 0.42 | -0.06 | -12.77% | 12,365 | 1,695 | 9.74% |
| QQQ240612C00467000 | 2024-06-10 3:39PM EDT | 2024-06-12 | 2.09 | 2.04 | 2.06 | +0.36 | +20.81% | 1,903 | 940 | 18.98% |
| QQQ240613C00467000 | 2024-06-10 3:39PM EDT | 2024-06-13 | 2.51 | 2.48 | 2.50 | +0.30 | +13.57% | 660 | 0 | 18.81% |
| QQQ240614C00467000 | 2024-06-10 3:37PM EDT | 2024-06-14 | 2.88 | 2.90 | 2.92 | +0.43 | +17.55% | 1,353 | 3,796 | 18.82% |
| QQQ240617C00467000 | 2024-06-10 3:23PM EDT | 2024-06-17 | 3.41 | 3.26 | 3.28 | +0.60 | +21.35% | 345 | 266 | 16.23% |
| QQQ240618C00467000 | 2024-06-10 3:27PM EDT | 2024-06-18 | 3.61 | 3.53 | 3.56 | +0.50 | +16.08% | 48 | 234 | 16.29% |
| QQQ240620C00467000 | 2024-06-10 3:05PM EDT | 2024-06-20 | 3.77 | 3.82 | 3.84 | +0.40 | +11.87% | 144 | 136 | 15.62% |
| QQQ240621C00467000 | 2024-06-10 3:33PM EDT | 2024-06-21 | 4.15 | 4.21 | 4.24 | +0.48 | +13.08% | 819 | 3,420 | 16.16% |
| QQQ240628C00467000 | 2024-06-10 3:32PM EDT | 2024-06-28 | 5.25 | 5.21 | 5.24 | +0.32 | +6.49% | 177 | 0 | 15.24% |
| QQQ240705C00467000 | 2024-06-10 3:07PM EDT | 2024-07-05 | 6.35 | 6.38 | 6.41 | +0.51 | +8.73% | 573 | 841 | 15.42% |
| QQQ240712C00467000 | 2024-06-10 1:36PM EDT | 2024-07-12 | 7.45 | 7.72 | 7.77 | +0.22 | +3.04% | 100 | 649 | 16.14% |
| QQQ240726C00467000 | 2024-06-10 3:01PM EDT | 2024-07-26 | 9.69 | 9.90 | 9.96 | +0.41 | +4.42% | 78 | 12 | 16.82% |
PutsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240610P00467000 | 2024-06-10 3:36PM EDT | 2024-06-10 | 2.57 | 2.42 | 2.53 | -2.02 | -44.01% | 3,328 | 1,450 | 0.00% |
| QQQ240611P00467000 | 2024-06-10 3:39PM EDT | 2024-06-11 | 2.78 | 2.78 | 2.84 | -2.05 | -41.41% | 1,245 | 112 | 7.72% |
| QQQ240612P00467000 | 2024-06-10 3:29PM EDT | 2024-06-12 | 4.26 | 4.41 | 4.46 | -1.49 | -25.91% | 207 | 189 | 17.66% |
| QQQ240613P00467000 | 2024-06-10 3:35PM EDT | 2024-06-13 | 4.91 | 4.76 | 4.81 | -1.18 | -19.38% | 88 | 51 | 17.20% |
| QQQ240614P00467000 | 2024-06-10 3:40PM EDT | 2024-06-14 | 4.98 | 5.01 | 5.05 | -1.41 | -21.69% | 380 | 660 | 16.54% |
| QQQ240617P00467000 | 2024-06-10 3:11PM EDT | 2024-06-17 | 5.34 | 5.23 | 5.28 | -1.44 | -21.24% | 29 | 8 | 13.94% |
| QQQ240618P00467000 | 2024-06-10 2:25PM EDT | 2024-06-18 | 6.20 | 5.42 | 5.50 | -0.61 | -8.96% | 54 | 53 | 13.93% |
| QQQ240620P00467000 | 2024-06-10 3:16PM EDT | 2024-06-20 | 5.60 | 5.66 | 5.69 | -1.28 | -18.60% | 121 | 797 | 13.21% |
| QQQ240621P00467000 | 2024-06-10 3:22PM EDT | 2024-06-21 | 5.63 | 5.85 | 5.89 | -1.56 | -21.70% | 329 | 4,359 | 13.26% |
| QQQ240628P00467000 | 2024-06-10 1:55PM EDT | 2024-06-28 | 7.27 | 7.11 | 7.16 | -1.38 | -15.95% | 40 | 412 | 13.59% |
| QQQ240705P00467000 | 2024-06-10 3:16PM EDT | 2024-07-05 | 7.77 | 7.82 | 7.87 | -1.29 | -14.24% | 44 | 116 | 13.07% |
| QQQ240712P00467000 | 2024-06-07 10:47AM EDT | 2024-07-12 | 9.20 | 8.67 | 8.74 | 0.00 | - | 1 | 1 | 13.18% |
| QQQ240726P00467000 | 2024-06-10 1:02PM EDT | 2024-07-26 | 10.25 | 9.95 | 10.05 | -0.30 | -2.84% | 65 | 7 | 13.03% |
| QQQ250331P00467000 | 2024-06-04 3:27PM EDT | 2025-03-31 | 30.10 | 25.09 | 25.56 | 0.00 | - | 1 | 1 | 14.53% |
© 2024 Yahoo. All rights reserved.