Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:473.00
CallsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240611C00473000 | 2024-06-10 4:09PM EDT | 2024-06-11 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 472 | 779 | 15.24% |
| QQQ240612C00473000 | 2024-06-10 4:13PM EDT | 2024-06-12 | 0.38 | 0.37 | 0.38 | -0.11 | -22.45% | 703 | 605 | 19.58% |
| QQQ240613C00473000 | 2024-06-10 4:01PM EDT | 2024-06-13 | 0.66 | 0.62 | 0.64 | -0.01 | -1.49% | 596 | 457 | 18.82% |
| QQQ240614C00473000 | 2024-06-10 4:09PM EDT | 2024-06-14 | 0.86 | 0.86 | 0.88 | +0.01 | +1.18% | 1,896 | 1,355 | 18.25% |
| QQQ240617C00473000 | 2024-06-10 4:00PM EDT | 2024-06-17 | 1.22 | 1.10 | 1.12 | +0.14 | +12.96% | 135 | 0 | 15.15% |
| QQQ240618C00473000 | 2024-06-10 3:51PM EDT | 2024-06-18 | 1.36 | 1.31 | 1.33 | +0.08 | +6.25% | 70 | 12 | 15.21% |
| QQQ240620C00473000 | 2024-06-10 4:12PM EDT | 2024-06-20 | 1.54 | 1.53 | 1.56 | +0.14 | +10.00% | 2 | 8 | 14.59% |
| QQQ240621C00473000 | 2024-06-10 3:33PM EDT | 2024-06-21 | 1.94 | 1.80 | 1.83 | +0.16 | +8.99% | 1,006 | 4,984 | 14.97% |
| QQQ240628C00473000 | 2024-06-10 4:06PM EDT | 2024-06-28 | 2.76 | 2.68 | 2.73 | +0.09 | +3.37% | 110 | 1,055 | 14.31% |
| QQQ240726C00473000 | 2024-06-10 2:42PM EDT | 2024-07-26 | 6.82 | 6.80 | 6.87 | +0.36 | +5.57% | 421 | 113 | 15.74% |
PutsforJune 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240613P00473000 | 2024-06-10 3:27PM EDT | 2024-06-13 | 8.95 | 9.01 | 9.43 | -1.76 | -16.43% | 3 | 50 | 24.29% |
| QQQ240614P00473000 | 2024-06-10 1:38PM EDT | 2024-06-14 | 10.12 | 9.19 | 9.57 | +1.61 | +18.92% | 40 | 11 | 22.00% |
| QQQ240618P00473000 | 2024-06-10 11:27AM EDT | 2024-06-18 | 9.82 | 9.50 | 9.81 | -0.46 | -4.47% | 8 | 10 | 16.69% |
| QQQ240620P00473000 | 2024-06-07 12:47PM EDT | 2024-06-20 | 10.17 | 9.67 | 9.97 | 0.00 | - | 5 | 5 | 15.58% |
| QQQ240621P00473000 | 2024-06-07 11:18AM EDT | 2024-06-21 | 11.46 | 9.82 | 10.10 | 0.00 | - | 6 | 4 | 15.36% |
| QQQ240628P00473000 | 2024-06-10 2:07PM EDT | 2024-06-28 | 10.85 | 10.86 | 11.13 | -1.50 | -12.15% | 1 | 51 | 14.95% |
| QQQ240726P00473000 | 2024-06-06 2:27PM EDT | 2024-07-26 | 14.67 | 13.27 | 13.49 | 0.00 | - | - | 1 | 13.27% |
| QQQ250331P00473000 | 2024-05-24 2:19PM EDT | 2025-03-31 | 30.00 | 27.74 | 28.29 | 0.00 | - | 1 | 1 | 14.31% |
© 2024 Yahoo. All rights reserved.