Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:476.00
CallsforJune 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240620C00476000 | 2024-06-18 4:12PM EDT | 2024-06-20 | 9.45 | 0.00 | 0.00 | 0.00 | - | 223 | 459 | 0.00% |
| QQQ240621C00476000 | 2024-06-18 4:01PM EDT | 2024-06-21 | 9.78 | 0.00 | 0.00 | 0.00 | - | 97 | 8,683 | 0.00% |
| QQQ240624C00476000 | 2024-06-18 3:52PM EDT | 2024-06-24 | 9.59 | 0.00 | 0.00 | 0.00 | - | 8 | 279 | 0.00% |
| QQQ240625C00476000 | 2024-06-18 4:06PM EDT | 2024-06-25 | 9.87 | 0.00 | 0.00 | 0.00 | - | 9 | 669 | 0.00% |
| QQQ240626C00476000 | 2024-06-18 10:29AM EDT | 2024-06-26 | 10.03 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 0.00% |
| QQQ240627C00476000 | 2024-06-17 2:20PM EDT | 2024-06-27 | 11.39 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| QQQ240628C00476000 | 2024-06-18 1:25PM EDT | 2024-06-28 | 11.08 | 0.00 | 0.00 | 0.00 | - | 56 | 4,186 | 0.00% |
| QQQ240705C00476000 | 2024-06-18 3:54PM EDT | 2024-07-05 | 12.22 | 0.00 | 0.00 | 0.00 | - | 18 | 359 | 0.00% |
| QQQ240712C00476000 | 2024-06-18 2:48PM EDT | 2024-07-12 | 13.62 | 0.00 | 0.00 | 0.00 | - | 6 | 920 | 0.00% |
| QQQ240726C00476000 | 2024-06-17 3:52PM EDT | 2024-07-26 | 17.14 | 0.00 | 0.00 | 0.00 | - | 47 | 482 | 0.00% |
| QQQ240802C00476000 | 2024-06-18 10:05AM EDT | 2024-08-02 | 18.04 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| QQQ250331C00476000 | 2024-04-10 11:03AM EDT | 2025-03-31 | 25.92 | 22.93 | 23.50 | 0.00 | - | - | 4 | 10.93% |
PutsforJune 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240620P00476000 | 2024-06-18 4:14PM EDT | 2024-06-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4,938 | 3,280 | 6.25% |
| QQQ240621P00476000 | 2024-06-18 4:14PM EDT | 2024-06-21 | 0.28 | 0.00 | 0.00 | 0.00 | - | 13,580 | 13,235 | 6.25% |
| QQQ240624P00476000 | 2024-06-18 4:04PM EDT | 2024-06-24 | 0.55 | 0.00 | 0.00 | 0.00 | - | 489 | 1,099 | 3.13% |
| QQQ240625P00476000 | 2024-06-18 4:02PM EDT | 2024-06-25 | 0.76 | 0.00 | 0.00 | 0.00 | - | 362 | 686 | 3.13% |
| QQQ240626P00476000 | 2024-06-18 4:10PM EDT | 2024-06-26 | 1.00 | 0.00 | 0.00 | 0.00 | - | 68 | 219 | 3.13% |
| QQQ240627P00476000 | 2024-06-18 3:53PM EDT | 2024-06-27 | 1.26 | 0.00 | 0.00 | 0.00 | - | 336 | 322 | 3.13% |
| QQQ240628P00476000 | 2024-06-18 4:13PM EDT | 2024-06-28 | 1.50 | 0.00 | 0.00 | 0.00 | - | 758 | 1,091 | 3.13% |
| QQQ240705P00476000 | 2024-06-18 3:59PM EDT | 2024-07-05 | 2.47 | 0.00 | 0.00 | 0.00 | - | 84 | 333 | 1.56% |
| QQQ240712P00476000 | 2024-06-18 4:09PM EDT | 2024-07-12 | 3.56 | 0.00 | 0.00 | 0.00 | - | 56 | 477 | 1.56% |
| QQQ240726P00476000 | 2024-06-18 4:06PM EDT | 2024-07-26 | 5.27 | 0.00 | 0.00 | 0.00 | - | 43 | 180 | 1.56% |
| QQQ240802P00476000 | 2024-06-18 2:54PM EDT | 2024-08-02 | 6.33 | 0.00 | 0.00 | 0.00 | - | 11 | 68 | 1.56% |
| QQQ250331P00476000 | 2024-06-11 11:03AM EDT | 2025-03-31 | 29.12 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.39% |
© 2024 Yahoo. All rights reserved.