Invesco NASDAQ Next Gen 100 ETF (QQQJ)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQJ240920C00015000 | 2024-06-17 10:25AM EDT | 15.00 | 12.80 | 12.70 | 13.30 | 0.00 | - | 7 | 0 | 66.02% |
| QQQJ240920C00023000 | 2024-02-22 3:18PM EDT | 23.00 | 5.75 | 5.50 | 6.60 | 0.00 | - | 1 | 1 | 62.45% |
| QQQJ240920C00024000 | 2024-01-25 12:42PM EDT | 24.00 | 3.97 | 4.50 | 5.20 | 0.00 | - | - | 7 | 58.20% |
| QQQJ240920C00025000 | 2024-03-07 2:11PM EDT | 25.00 | 4.83 | 1.50 | 4.60 | 0.00 | - | - | 10 | 59.03% |
| QQQJ240920C00026000 | 2024-06-18 12:48PM EDT | 26.00 | 2.62 | 2.20 | 2.65 | 0.00 | - | 5 | 11 | 29.49% |
| QQQJ240920C00027000 | 2024-06-14 2:44PM EDT | 27.00 | 1.45 | 1.40 | 1.85 | 0.00 | - | 10 | 0 | 25.93% |
| QQQJ240920C00028000 | 2024-06-12 9:30AM EDT | 28.00 | 1.15 | 0.85 | 1.20 | 0.00 | - | 3 | 0 | 23.58% |
| QQQJ240920C00029000 | 2024-06-28 10:05AM EDT | 29.00 | 0.57 | 0.45 | 0.60 | 0.00 | - | 3 | 0 | 19.73% |
| QQQJ240920C00030000 | 2024-07-02 11:23AM EDT | 30.00 | 0.20 | 0.20 | 0.25 | 0.00 | - | 3 | 0 | 17.48% |
| QQQJ240920C00031000 | 2024-06-24 2:48PM EDT | 31.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 0 | 18.85% |
| QQQJ240920C00032000 | 2024-03-28 2:15PM EDT | 32.00 | 0.50 | 0.00 | 0.35 | 0.00 | - | 4 | 9 | 29.49% |
| QQQJ240920C00033000 | 2024-05-28 12:03PM EDT | 33.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 33 | 26.37% |
| QQQJ240920C00034000 | 2024-03-07 2:10PM EDT | 34.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | - | 1 | 37.45% |
| QQQJ240920C00035000 | 2024-05-20 1:14PM EDT | 35.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 5 | 30.08% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQJ240920P00024000 | 2024-04-30 2:25PM EDT | 24.00 | 0.28 | 0.00 | 0.35 | 0.00 | - | 2 | 20 | 33.50% |
| QQQJ240920P00025000 | 2024-05-31 11:00AM EDT | 25.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 10 | 1 | 24.12% |
| QQQJ240920P00026000 | 2024-06-27 12:18PM EDT | 26.00 | 0.24 | 0.15 | 0.30 | 0.00 | - | 1 | 0 | 19.63% |
| QQQJ240920P00028000 | 2024-06-28 10:08AM EDT | 28.00 | 0.70 | 0.45 | 0.85 | 0.00 | - | 1 | 1 | 15.89% |
| QQQJ240920P00029000 | 2024-06-12 2:34PM EDT | 29.00 | 1.30 | 1.00 | 1.45 | 0.00 | - | 550 | 0 | 15.53% |
| QQQJ240920P00030000 | 2024-03-21 1:59PM EDT | 30.00 | 1.92 | 2.50 | 3.80 | 0.00 | - | - | 1 | 49.41% |
© 2024 Yahoo. All rights reserved.