Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ250331C00315000 | 2024-04-01 2:34PM EDT | 315.00 | 147.16 | 124.50 | 129.50 | 0.00 | - | - | 1 | 42.46% |
| QQQ250331C00330000 | 2024-04-19 3:30PM EDT | 330.00 | 106.34 | 111.50 | 116.50 | 0.00 | - | 2 | 1 | 40.04% |
| QQQ250331C00340000 | 2024-04-01 1:48PM EDT | 340.00 | 124.70 | 103.00 | 108.00 | 0.00 | - | - | 1 | 38.49% |
| QQQ250331C00350000 | 2024-04-26 10:36AM EDT | 350.00 | 102.78 | 94.50 | 99.50 | 0.00 | - | 2 | 2 | 36.88% |
| QQQ250331C00360000 | 2024-04-29 2:24PM EDT | 360.00 | 95.60 | 86.50 | 91.50 | 0.00 | - | 2 | 3 | 35.58% |
| QQQ250331C00365000 | 2024-04-19 2:37PM EDT | 365.00 | 79.00 | 82.50 | 87.50 | 0.00 | - | 1 | 2 | 34.89% |
| QQQ250331C00380000 | 2024-04-22 2:42PM EDT | 380.00 | 70.95 | 70.50 | 75.50 | 0.00 | - | 2 | 3 | 32.67% |
| QQQ250331C00395000 | 2024-04-22 12:57PM EDT | 395.00 | 57.98 | 60.00 | 64.88 | 0.00 | - | 2 | 1 | 31.14% |
| QQQ250331C00400000 | 2024-04-19 4:05PM EDT | 400.00 | 53.88 | 56.50 | 61.50 | 0.00 | - | 16 | 17 | 30.66% |
| QQQ250331C00401000 | 2024-04-23 11:03AM EDT | 401.00 | 58.34 | 55.50 | 60.50 | 0.00 | - | 2 | 16 | 30.34% |
| QQQ250331C00403000 | 2024-04-22 12:56PM EDT | 403.00 | 52.56 | 54.00 | 59.00 | 0.00 | - | 2 | 2 | 30.04% |
| QQQ250331C00407000 | 2024-04-17 12:10PM EDT | 407.00 | 58.56 | 51.50 | 56.50 | 0.00 | - | 1 | 0 | 29.74% |
| QQQ250331C00410000 | 2024-04-30 1:06PM EDT | 410.00 | 54.39 | 49.50 | 54.50 | +6.14 | +12.73% | 50 | 3 | 29.42% |
| QQQ250331C00414000 | 2024-04-22 9:33AM EDT | 414.00 | 46.40 | 47.00 | 52.00 | 0.00 | - | 5 | 5 | 29.07% |
| QQQ250331C00415000 | 2024-04-30 12:49PM EDT | 415.00 | 50.83 | 46.50 | 51.50 | +0.33 | +0.65% | 230 | 13 | 29.05% |
| QQQ250331C00416000 | 2024-04-19 12:56PM EDT | 416.00 | 45.36 | 45.50 | 50.50 | 0.00 | - | 1 | 1 | 28.72% |
| QQQ250331C00418000 | 2024-04-25 1:12PM EDT | 418.00 | 45.75 | 44.50 | 49.50 | 0.00 | - | 1 | 1 | 28.69% |
| QQQ250331C00419000 | 2024-04-24 2:19PM EDT | 419.00 | 47.98 | 44.00 | 48.50 | 0.00 | - | 1 | 1 | 28.35% |
| QQQ250331C00420000 | 2024-04-25 10:19AM EDT | 420.00 | 44.30 | 43.00 | 48.00 | 0.00 | - | 1 | 13 | 28.33% |
| QQQ250331C00423000 | 2024-04-26 10:09AM EDT | 423.00 | 47.86 | 41.50 | 46.50 | 0.00 | - | 1 | 1 | 28.25% |
| QQQ250331C00424000 | 2024-04-24 12:56PM EDT | 424.00 | 44.35 | 40.50 | 45.50 | 0.00 | - | 1 | 18 | 27.91% |
| QQQ250331C00425000 | 2024-04-26 3:35PM EDT | 425.00 | 47.70 | 40.00 | 45.00 | 0.00 | - | 1 | 10 | 27.87% |
| QQQ250331C00427000 | 2024-04-29 10:24AM EDT | 427.00 | 46.52 | 39.00 | 44.00 | 0.00 | - | 4 | 5 | 27.80% |
| QQQ250331C00430000 | 2024-04-30 12:28PM EDT | 430.00 | 42.69 | 37.00 | 42.00 | -1.69 | -3.81% | 2 | 29 | 27.37% |
| QQQ250331C00433000 | 2024-04-26 1:20PM EDT | 433.00 | 42.98 | 35.50 | 40.50 | 0.00 | - | 10 | 10 | 27.23% |
| QQQ250331C00435000 | 2024-04-26 3:59PM EDT | 435.00 | 41.27 | 34.50 | 39.50 | 0.00 | - | 4 | 4 | 27.12% |
| QQQ250331C00436000 | 2024-04-15 9:42AM EDT | 436.00 | 49.43 | 34.00 | 38.50 | 0.00 | - | 10 | 0 | 26.76% |
| QQQ250331C00437000 | 2024-04-10 1:53PM EDT | 437.00 | 46.20 | 33.00 | 38.00 | 0.00 | - | - | 4 | 26.70% |
| QQQ250331C00438000 | 2024-04-10 3:58PM EDT | 438.00 | 46.51 | 32.50 | 37.50 | 0.00 | - | - | 3 | 26.64% |
| QQQ250331C00439000 | 2024-04-30 1:19PM EDT | 439.00 | 36.50 | 32.00 | 37.00 | -5.12 | -12.30% | 2 | 3,005 | 26.58% |
| QQQ250331C00440000 | 2024-04-30 12:28PM EDT | 440.00 | 36.95 | 31.50 | 36.50 | -1.35 | -3.52% | 2 | 3,001 | 26.52% |
| QQQ250331C00441000 | 2024-04-16 4:08PM EDT | 441.00 | 40.15 | 31.00 | 36.00 | 0.00 | - | 4 | 3 | 26.45% |
| QQQ250331C00445000 | 2024-04-30 9:55AM EDT | 445.00 | 35.61 | 29.00 | 34.00 | +0.17 | +0.48% | 1 | 3 | 26.17% |
| QQQ250331C00447000 | 2024-04-02 9:30AM EDT | 447.00 | 42.40 | 28.00 | 33.00 | 0.00 | - | - | 3 | 26.01% |
| QQQ250331C00450000 | 2024-04-26 10:41AM EDT | 450.00 | 32.62 | 26.50 | 31.50 | 0.00 | - | 1 | 7 | 25.76% |
| QQQ250331C00455000 | 2024-04-12 2:40PM EDT | 455.00 | 36.85 | 24.00 | 29.00 | 0.00 | - | 2 | 0 | 25.30% |
| QQQ250331C00460000 | 2024-04-30 1:06PM EDT | 460.00 | 26.11 | 22.00 | 27.00 | -4.98 | -16.02% | 50 | 4 | 25.09% |
| QQQ250331C00470000 | 2024-04-19 3:07PM EDT | 470.00 | 18.28 | 17.50 | 22.50 | 0.00 | - | 2 | 2 | 24.19% |
| QQQ250331C00471000 | 2024-04-19 3:14PM EDT | 471.00 | 18.21 | 17.50 | 22.00 | 0.00 | - | 1 | 1 | 24.05% |
| QQQ250331C00475000 | 2024-04-19 3:07PM EDT | 475.00 | 16.70 | 16.00 | 21.00 | 0.00 | - | 2 | 2 | 24.13% |
| QQQ250331C00476000 | 2024-04-10 11:03AM EDT | 476.00 | 25.92 | 15.50 | 20.50 | 0.00 | - | - | 4 | 23.98% |
| QQQ250331C00480000 | 2024-04-09 3:09PM EDT | 480.00 | 24.85 | 14.00 | 19.00 | 0.00 | - | 2 | 10 | 23.68% |
| QQQ250331C00488000 | 2024-04-17 10:12AM EDT | 488.00 | 18.41 | 11.50 | 16.50 | 0.00 | - | - | 1 | 23.30% |
| QQQ250331C00490000 | 2024-04-29 1:20PM EDT | 490.00 | 16.41 | 11.00 | 16.00 | 0.00 | - | 30 | 162 | 23.27% |
| QQQ250331C00495000 | 2024-04-23 1:22PM EDT | 495.00 | 12.89 | 10.00 | 14.50 | 0.00 | - | - | 1 | 22.98% |
| QQQ250331C00500000 | 2024-04-30 3:59PM EDT | 500.00 | 11.32 | 8.50 | 13.50 | -2.09 | -15.59% | 1 | 188 | 22.99% |
| QQQ250331C00505000 | 2024-04-30 11:13AM EDT | 505.00 | 11.25 | 7.50 | 12.50 | +1.09 | +10.73% | 2 | 2 | 22.96% |
| QQQ250331C00510000 | 2024-04-25 11:04AM EDT | 510.00 | 8.40 | 6.50 | 11.50 | 0.00 | - | 1 | 7 | 22.87% |
| QQQ250331C00515000 | 2024-04-17 10:17AM EDT | 515.00 | 10.90 | 5.50 | 10.50 | 0.00 | - | 26 | 12 | 22.74% |
| QQQ250331C00520000 | 2024-04-29 3:28PM EDT | 520.00 | 8.55 | 4.50 | 9.50 | 0.00 | - | 1 | 94 | 22.54% |
| QQQ250331C00525000 | 2024-04-30 2:55PM EDT | 525.00 | 6.83 | 4.00 | 9.00 | +1.37 | +25.09% | 2 | 29 | 22.73% |
| QQQ250331C00530000 | 2024-04-29 3:57PM EDT | 530.00 | 7.00 | 3.00 | 8.00 | 0.00 | - | 2 | 7 | 22.43% |
| QQQ250331C00535000 | 2024-04-23 12:59PM EDT | 535.00 | 5.32 | 2.50 | 7.50 | 0.00 | - | 1 | 5 | 22.54% |
| QQQ250331C00540000 | 2024-04-05 10:07AM EDT | 540.00 | 7.85 | 2.00 | 7.00 | 0.00 | - | 8 | 50 | 22.62% |
| QQQ250331C00545000 | 2024-04-18 3:11PM EDT | 545.00 | 4.79 | 1.50 | 6.50 | 0.00 | - | 1 | 95 | 22.66% |
| QQQ250331C00550000 | 2024-04-19 10:11AM EDT | 550.00 | 3.88 | 1.00 | 6.00 | 0.00 | - | 3 | 62 | 22.67% |
| QQQ250331C00555000 | 2024-04-22 9:51AM EDT | 555.00 | 3.00 | 0.50 | 5.50 | 0.00 | - | 1 | 60 | 22.63% |
| QQQ250331C00560000 | 2024-04-30 12:56PM EDT | 560.00 | 3.02 | 2.35 | 5.00 | -0.38 | -11.18% | 30 | 49 | 22.55% |
| QQQ250331C00565000 | 2024-04-26 3:51PM EDT | 565.00 | 3.08 | 0.00 | 5.00 | 0.00 | - | 2 | 6 | 23.05% |
| QQQ250331C00570000 | 2024-04-08 11:59AM EDT | 570.00 | 4.54 | 0.00 | 5.00 | 0.00 | - | 4 | 26 | 23.54% |
| QQQ250331C00575000 | 2024-04-23 11:00AM EDT | 575.00 | 2.12 | 0.00 | 5.00 | 0.00 | - | 2 | 5 | 24.03% |
Putsfor31 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ250331P00300000 | 2024-04-29 10:30AM EDT | 300.00 | 3.15 | 1.00 | 6.00 | 0.00 | - | 1 | 7 | 30.54% |
| QQQ250331P00315000 | 2024-04-18 10:02AM EDT | 315.00 | 5.51 | 2.00 | 7.00 | 0.00 | - | 4 | 7 | 28.60% |
| QQQ250331P00320000 | 2024-04-30 4:08PM EDT | 320.00 | 4.80 | 2.10 | 7.00 | +0.46 | +10.60% | 31 | 72 | 27.49% |
| QQQ250331P00325000 | 2024-04-23 1:11PM EDT | 325.00 | 5.56 | 3.60 | 7.50 | 0.00 | - | 140 | 89 | 27.00% |
| QQQ250331P00330000 | 2024-04-30 10:45AM EDT | 330.00 | 5.10 | 3.12 | 8.00 | -0.01 | -0.20% | 52 | 98 | 26.48% |
| QQQ250331P00335000 | 2024-04-24 12:58PM EDT | 335.00 | 6.44 | 3.63 | 8.50 | 0.00 | - | 4 | 60 | 25.93% |
| QQQ250331P00340000 | 2024-04-30 10:17AM EDT | 340.00 | 6.55 | 4.17 | 9.00 | +0.40 | +6.50% | 2 | 104 | 25.34% |
| QQQ250331P00345000 | 2024-04-30 12:21PM EDT | 345.00 | 6.80 | 5.00 | 10.00 | +0.14 | +2.10% | 1 | 149 | 25.23% |
| QQQ250331P00350000 | 2024-04-26 11:00AM EDT | 350.00 | 7.35 | 5.50 | 10.50 | 0.00 | - | 1 | 627 | 24.57% |
| QQQ250331P00355000 | 2024-04-29 3:28PM EDT | 355.00 | 8.03 | 6.20 | 11.00 | 0.00 | - | 2 | 796 | 23.88% |
| QQQ250331P00360000 | 2024-04-29 4:08PM EDT | 360.00 | 8.88 | 7.00 | 12.00 | +0.43 | +5.09% | 1 | 154 | 23.61% |
| QQQ250331P00365000 | 2024-04-30 11:16AM EDT | 365.00 | 9.60 | 8.00 | 12.50 | -0.88 | -8.40% | 5 | 83 | 22.86% |
| QQQ250331P00370000 | 2024-04-23 10:30AM EDT | 370.00 | 11.61 | 9.67 | 13.50 | 0.00 | - | 2 | 6 | 22.48% |
| QQQ250331P00375000 | 2024-04-30 2:05PM EDT | 375.00 | 11.26 | 9.50 | 14.50 | +0.46 | +4.26% | 3 | 86 | 22.06% |
| QQQ250331P00380000 | 2024-04-26 10:56AM EDT | 380.00 | 12.03 | 10.50 | 15.50 | 0.00 | - | 1 | 23 | 21.58% |
| QQQ250331P00385000 | 2024-04-19 1:09PM EDT | 385.00 | 17.50 | 12.00 | 16.50 | 0.00 | - | 2 | 6 | 21.06% |
| QQQ250331P00390000 | 2024-04-29 12:30PM EDT | 390.00 | 13.72 | 13.00 | 18.00 | 0.00 | - | 1 | 6 | 20.84% |
| QQQ250331P00395000 | 2024-04-25 3:59PM EDT | 395.00 | 17.00 | 14.00 | 19.00 | 0.00 | - | 2 | 3 | 20.21% |
| QQQ250331P00400000 | 2024-04-26 1:32PM EDT | 400.00 | 16.22 | 15.50 | 20.50 | 0.00 | - | 15 | 1,239 | 19.86% |
| QQQ250331P00404000 | 2024-04-22 9:43AM EDT | 404.00 | 22.90 | 16.50 | 21.50 | 0.00 | - | 2 | 0 | 19.40% |
| QQQ250331P00410000 | 2024-04-30 1:06PM EDT | 410.00 | 20.03 | 18.50 | 23.50 | -3.29 | -14.11% | 48 | 13 | 18.97% |
| QQQ250331P00413000 | 2024-04-19 3:47PM EDT | 413.00 | 28.07 | 19.50 | 24.50 | 0.00 | - | 1 | 1 | 18.71% |
| QQQ250331P00415000 | 2024-04-30 12:49PM EDT | 415.00 | 21.73 | 20.00 | 25.00 | +0.94 | +4.52% | 231 | 10 | 18.43% |
| QQQ250331P00416000 | 2024-04-10 2:50PM EDT | 416.00 | 20.38 | 20.50 | 25.50 | 0.00 | - | - | 3 | 18.43% |
| QQQ250331P00417000 | 2024-04-22 9:48AM EDT | 417.00 | 27.25 | 21.00 | 26.00 | 0.00 | - | - | 1 | 18.44% |
| QQQ250331P00418000 | 2024-04-26 9:36AM EDT | 418.00 | 22.52 | 21.50 | 26.50 | 0.00 | - | 1 | 1 | 18.44% |
| QQQ250331P00420000 | 2024-04-30 12:11PM EDT | 420.00 | 22.80 | 22.00 | 27.00 | +0.79 | +3.59% | 4 | 70 | 18.12% |
| QQQ250331P00421000 | 2024-04-22 2:38PM EDT | 421.00 | 27.19 | 22.50 | 27.50 | 0.00 | - | 1 | 2 | 18.12% |
| QQQ250331P00422000 | 2024-04-19 3:11PM EDT | 422.00 | 31.00 | 23.00 | 28.00 | 0.00 | - | 2 | 3 | 18.11% |
| QQQ250331P00424000 | 2024-04-30 3:59PM EDT | 424.00 | 25.76 | 23.50 | 28.50 | -2.14 | -7.67% | 10 | 1 | 17.76% |
| QQQ250331P00425000 | 2024-04-30 3:59PM EDT | 425.00 | 26.15 | 24.00 | 29.00 | -4.35 | -14.26% | 10 | 3 | 17.74% |
| QQQ250331P00426000 | 2024-04-24 11:55AM EDT | 426.00 | 26.92 | 24.50 | 29.50 | 0.00 | - | 4 | 3 | 17.72% |
| QQQ250331P00427000 | 2024-04-29 3:26PM EDT | 427.00 | 24.73 | 24.50 | 29.50 | 0.00 | - | 2 | 4 | 17.38% |
| QQQ250331P00429000 | 2024-04-24 9:54AM EDT | 429.00 | 26.80 | 25.50 | 30.50 | 0.00 | - | 4 | 4 | 17.32% |
| QQQ250331P00430000 | 2024-04-29 11:27AM EDT | 430.00 | 25.36 | 26.00 | 31.00 | 0.00 | - | 99 | 102 | 17.28% |
| QQQ250331P00431000 | 2024-04-30 12:23PM EDT | 431.00 | 26.78 | 26.50 | 31.50 | +1.70 | +6.78% | 1 | 4 | 17.24% |
| QQQ250331P00432000 | 2024-04-29 1:25PM EDT | 432.00 | 25.91 | 27.00 | 32.00 | 0.00 | - | 4 | 8 | 17.20% |
| QQQ250331P00434000 | 2024-04-29 3:24PM EDT | 434.00 | 27.36 | 27.50 | 32.50 | 0.00 | - | 70 | 39 | 16.79% |
| QQQ250331P00435000 | 2024-04-29 3:24PM EDT | 435.00 | 27.81 | 28.00 | 33.00 | 0.00 | - | 66 | 37 | 16.74% |
| QQQ250331P00437000 | 2024-04-29 3:25PM EDT | 437.00 | 28.65 | 29.00 | 34.00 | 0.00 | - | 2 | 18 | 16.62% |
| QQQ250331P00440000 | 2024-04-29 11:27AM EDT | 440.00 | 29.36 | 30.50 | 35.50 | 0.00 | - | 99 | 199 | 16.41% |
| QQQ250331P00442000 | 2024-04-10 12:32PM EDT | 442.00 | 29.40 | 31.50 | 36.50 | 0.00 | - | - | 1 | 16.26% |
| QQQ250331P00445000 | 2024-04-16 11:21AM EDT | 445.00 | 34.36 | 33.00 | 38.00 | 0.00 | - | 2 | 7 | 15.99% |
| QQQ250331P00446000 | 2024-04-04 11:55AM EDT | 446.00 | 28.10 | 33.50 | 38.50 | 0.00 | - | 10 | 10 | 15.90% |
| QQQ250331P00447000 | 2024-04-10 4:10PM EDT | 447.00 | 31.55 | 34.00 | 39.00 | 0.00 | - | - | 20 | 15.80% |
| QQQ250331P00448000 | 2024-04-10 4:10PM EDT | 448.00 | 31.98 | 34.50 | 39.50 | 0.00 | - | - | 20 | 15.69% |
| QQQ250331P00449000 | 2024-04-05 2:31PM EDT | 449.00 | 31.70 | 35.00 | 40.00 | 0.00 | - | 2 | 0 | 15.58% |
| QQQ250331P00450000 | 2024-04-19 3:00PM EDT | 450.00 | 46.02 | 35.50 | 40.50 | 0.00 | - | 2 | 5 | 15.47% |
| QQQ250331P00455000 | 2024-04-09 3:14PM EDT | 455.00 | 34.65 | 38.50 | 43.50 | 0.00 | - | - | 1 | 15.16% |
| QQQ250331P00460000 | 2024-04-30 1:06PM EDT | 460.00 | 41.91 | 41.50 | 46.50 | +0.48 | +1.16% | 48 | 6 | 14.74% |
| QQQ250331P00470000 | 2024-04-15 2:54PM EDT | 470.00 | 48.10 | 48.00 | 53.00 | 0.00 | - | - | 5 | 13.88% |
| QQQ250331P00475000 | 2024-04-22 3:01PM EDT | 475.00 | 57.97 | 51.50 | 56.50 | 0.00 | - | 3 | 13 | 13.43% |
| QQQ250331P00480000 | 2024-04-24 10:15AM EDT | 480.00 | 55.57 | 55.50 | 60.50 | 0.00 | - | 80 | 275 | 13.27% |
| QQQ250331P00481000 | 2024-04-22 10:28AM EDT | 481.00 | 66.98 | 56.00 | 61.00 | 0.00 | - | - | 1 | 12.94% |
| QQQ250331P00482000 | 2024-04-22 10:28AM EDT | 482.00 | 67.93 | 57.00 | 62.00 | 0.00 | - | - | 1 | 13.08% |
| QQQ250331P00490000 | 2024-04-22 12:57PM EDT | 490.00 | 73.53 | 64.00 | 69.00 | 0.00 | - | 60 | 1 | 13.10% |
| QQQ250331P00495000 | 2024-04-22 12:57PM EDT | 495.00 | 78.14 | 68.50 | 73.50 | 0.00 | - | 60 | 0 | 13.14% |
| QQQ250331P00500000 | 2024-04-17 12:42PM EDT | 500.00 | 74.50 | 73.00 | 78.00 | 0.00 | - | 1 | 0 | 13.11% |
| QQQ250331P00520000 | 2024-04-04 10:08AM EDT | 520.00 | 74.00 | 93.00 | 98.00 | 0.00 | - | 2 | 0 | 15.30% |
| QQQ250331P00570000 | 2024-04-01 2:44PM EDT | 570.00 | 125.50 | 143.00 | 148.00 | 0.00 | - | - | 0 | 20.16% |
© 2024 Yahoo. All rights reserved.