Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:474.00
CallsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240610C00474000 | 2024-06-10 2:58PM EDT | 2024-06-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,403 | 1,574 | 15.63% |
| QQQ240611C00474000 | 2024-06-10 4:11PM EDT | 2024-06-11 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 2,937 | 0 | 11.91% |
| QQQ240612C00474000 | 2024-06-10 4:13PM EDT | 2024-06-12 | 0.27 | 0.26 | 0.27 | -0.14 | -34.15% | 975 | 454 | 15.85% |
| QQQ240613C00474000 | 2024-06-10 3:59PM EDT | 2024-06-13 | 0.58 | 0.47 | 0.49 | +0.06 | +11.54% | 1,091 | 0 | 16.18% |
| QQQ240614C00474000 | 2024-06-10 4:13PM EDT | 2024-06-14 | 0.69 | 0.68 | 0.70 | +0.01 | +1.47% | 886 | 1,773 | 16.20% |
| QQQ240617C00474000 | 2024-06-10 4:02PM EDT | 2024-06-17 | 0.95 | 0.89 | 0.92 | +0.10 | +11.76% | 645 | 264 | 14.09% |
| QQQ240618C00474000 | 2024-06-10 3:51PM EDT | 2024-06-18 | 1.14 | 1.08 | 1.11 | -0.08 | -6.56% | 36 | 15 | 14.26% |
| QQQ240621C00474000 | 2024-06-10 3:47PM EDT | 2024-06-21 | 1.63 | 1.54 | 1.57 | +0.08 | +5.16% | 1,407 | 3,906 | 14.23% |
| QQQ240628C00474000 | 2024-06-10 3:50PM EDT | 2024-06-28 | 2.46 | 2.38 | 2.43 | +0.13 | +5.58% | 25 | 1,931 | 13.85% |
| QQQ240705C00474000 | 2024-06-10 2:17PM EDT | 2024-07-05 | 3.35 | 3.28 | 3.33 | +0.10 | +3.08% | 7 | 96 | 13.96% |
| QQQ240712C00474000 | 2024-06-10 3:37PM EDT | 2024-07-12 | 4.47 | 4.40 | 4.46 | +0.21 | +4.93% | 87 | 77 | 14.64% |
| QQQ240726C00474000 | 2024-06-10 3:19PM EDT | 2024-07-26 | 6.57 | 6.37 | 6.45 | +0.49 | +8.06% | 174 | 15 | 15.47% |
PutsforJune 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240610P00474000 | 2024-06-10 3:43PM EDT | 2024-06-10 | 9.50 | 9.69 | 9.84 | -0.23 | -2.36% | 21 | 1 | 35.69% |
| QQQ240611P00474000 | 2024-06-10 11:12AM EDT | 2024-06-11 | 10.19 | 9.68 | 9.85 | -0.81 | -7.36% | 88 | 2 | 25.37% |
| QQQ240612P00474000 | 2024-06-10 2:29PM EDT | 2024-06-12 | 10.78 | 9.82 | 9.97 | +1.19 | +12.41% | 8 | 1 | 21.90% |
| QQQ240613P00474000 | 2024-06-07 11:00AM EDT | 2024-06-13 | 11.10 | 9.86 | 10.29 | 0.00 | - | 2 | 1 | 21.46% |
| QQQ240614P00474000 | 2024-06-10 12:38PM EDT | 2024-06-14 | 9.95 | 10.02 | 10.41 | +0.02 | +0.20% | 1 | 5 | 19.98% |
| QQQ240617P00474000 | 2024-06-07 3:29PM EDT | 2024-06-17 | 11.40 | 10.17 | 10.50 | 0.00 | - | 4 | 4 | 16.26% |
| QQQ240621P00474000 | 2024-06-10 10:06AM EDT | 2024-06-21 | 12.70 | 10.57 | 10.87 | +0.92 | +7.81% | 3 | 15 | 14.75% |
| QQQ240628P00474000 | 2024-06-03 3:20PM EDT | 2024-06-28 | 22.84 | 11.57 | 11.85 | 0.00 | - | 114 | 686 | 14.56% |
| QQQ240726P00474000 | 2024-06-07 12:26PM EDT | 2024-07-26 | 14.16 | 13.88 | 14.11 | 0.00 | - | 3 | 3 | 13.06% |
© 2024 Yahoo. All rights reserved.