Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:478.00
CallsforJune 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240620C00478000 | 2024-06-18 4:03PM EDT | 2024-06-20 | 7.25 | 0.00 | 0.00 | 0.00 | - | 250 | 949 | 0.00% |
| QQQ240621C00478000 | 2024-06-18 3:54PM EDT | 2024-06-21 | 7.94 | 0.00 | 0.00 | 0.00 | - | 774 | 4,261 | 0.00% |
| QQQ240624C00478000 | 2024-06-18 3:54PM EDT | 2024-06-24 | 8.01 | 0.00 | 0.00 | 0.00 | - | 109 | 587 | 0.00% |
| QQQ240625C00478000 | 2024-06-18 12:37PM EDT | 2024-06-25 | 7.94 | 0.00 | 0.00 | 0.00 | - | 4 | 331 | 0.00% |
| QQQ240626C00478000 | 2024-06-18 3:44PM EDT | 2024-06-26 | 8.15 | 0.00 | 0.00 | 0.00 | - | 29 | 200 | 0.00% |
| QQQ240627C00478000 | 2024-06-17 3:05PM EDT | 2024-06-27 | 9.59 | 0.00 | 0.00 | 0.00 | - | 63 | 74 | 0.00% |
| QQQ240628C00478000 | 2024-06-18 3:47PM EDT | 2024-06-28 | 8.84 | 0.00 | 0.00 | 0.00 | - | 123 | 2,509 | 0.00% |
| QQQ240705C00478000 | 2024-06-18 3:30PM EDT | 2024-07-05 | 10.51 | 0.00 | 0.00 | 0.00 | - | 26 | 268 | 0.00% |
| QQQ240712C00478000 | 2024-06-18 3:59PM EDT | 2024-07-12 | 12.27 | 0.00 | 0.00 | 0.00 | - | 144 | 421 | 0.00% |
| QQQ240726C00478000 | 2024-06-18 1:02PM EDT | 2024-07-26 | 15.20 | 0.00 | 0.00 | 0.00 | - | 5 | 130 | 0.00% |
| QQQ240802C00478000 | 2024-06-17 2:56PM EDT | 2024-08-02 | 17.20 | 0.00 | 0.00 | 0.00 | - | 17 | 22 | 0.00% |
| QQQ250331C00478000 | 2024-06-17 11:45AM EDT | 2025-03-31 | 42.58 | 0.00 | 0.00 | 0.00 | - | 45 | 40 | 0.00% |
PutsforJune 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240620P00478000 | 2024-06-18 4:14PM EDT | 2024-06-20 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5,722 | 5,860 | 6.25% |
| QQQ240621P00478000 | 2024-06-18 4:14PM EDT | 2024-06-21 | 0.41 | 0.00 | 0.00 | 0.00 | - | 9,316 | 5,637 | 6.25% |
| QQQ240624P00478000 | 2024-06-18 3:57PM EDT | 2024-06-24 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,617 | 1,966 | 3.13% |
| QQQ240625P00478000 | 2024-06-18 4:09PM EDT | 2024-06-25 | 1.08 | 0.00 | 0.00 | 0.00 | - | 529 | 746 | 3.13% |
| QQQ240626P00478000 | 2024-06-18 3:59PM EDT | 2024-06-26 | 1.39 | 0.00 | 0.00 | 0.00 | - | 127 | 384 | 3.13% |
| QQQ240627P00478000 | 2024-06-18 4:14PM EDT | 2024-06-27 | 1.57 | 0.00 | 0.00 | 0.00 | - | 45 | 456 | 3.13% |
| QQQ240628P00478000 | 2024-06-18 4:14PM EDT | 2024-06-28 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1,503 | 3,597 | 3.13% |
| QQQ240705P00478000 | 2024-06-18 3:49PM EDT | 2024-07-05 | 3.12 | 0.00 | 0.00 | 0.00 | - | 228 | 541 | 1.56% |
| QQQ240712P00478000 | 2024-06-18 4:14PM EDT | 2024-07-12 | 4.06 | 0.00 | 0.00 | 0.00 | - | 15 | 359 | 1.56% |
| QQQ240726P00478000 | 2024-06-18 2:13PM EDT | 2024-07-26 | 5.98 | 0.00 | 0.00 | 0.00 | - | 42 | 243 | 1.56% |
| QQQ240802P00478000 | 2024-06-18 2:06PM EDT | 2024-08-02 | 7.06 | 0.00 | 0.00 | 0.00 | - | 15 | 68 | 0.78% |
| QQQ250331P00478000 | 2024-06-17 11:30AM EDT | 2025-03-31 | 24.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.39% |
© 2024 Yahoo. All rights reserved.