Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:305.00
Callsfor29 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00305000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 127.34 | 126.74 | 127.18 | +7.48 | +6.24% | 7 | 98 | 79.61% |
| QQQ240531C00305000 | 2024-04-26 3:59PM EDT | 2024-05-31 | 127.96 | 127.36 | 127.91 | -8.46 | -6.20% | 4 | 1 | 68.29% |
| QQQ240621C00305000 | 2024-04-26 3:31PM EDT | 2024-06-21 | 129.84 | 128.53 | 128.94 | -14.05 | -9.76% | 3 | 5 | 60.41% |
| QQQ240628C00305000 | 2023-11-27 4:41PM EDT | 2024-06-28 | 96.16 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ240719C00305000 | 2024-03-28 12:42PM EDT | 2024-07-19 | 144.42 | 129.21 | 129.63 | 0.00 | - | 2 | 3 | 52.05% |
| QQQ240816C00305000 | 2024-04-26 12:20PM EDT | 2024-08-16 | 131.11 | 130.74 | 131.16 | +10.41 | +8.62% | 10 | 1 | 50.24% |
| QQQ240920C00305000 | 2024-02-15 4:47PM EDT | 2024-09-20 | 138.90 | 138.01 | 138.45 | 0.00 | - | 1 | 10 | 57.81% |
| QQQ240930C00305000 | 2023-11-27 12:05PM EDT | 2024-09-30 | 100.78 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| QQQ241018C00305000 | 2024-03-06 10:30AM EDT | 2024-10-18 | 145.22 | 142.61 | 143.05 | 0.00 | - | 1 | 1 | 59.91% |
| QQQ241115C00305000 | 2024-04-16 11:12AM EDT | 2024-11-15 | 137.28 | 135.24 | 135.69 | 0.00 | - | 2 | 20 | 45.32% |
| QQQ241220C00305000 | 2024-04-23 3:07PM EDT | 2024-12-20 | 132.36 | 137.25 | 137.76 | 0.00 | - | 2 | 5 | 44.78% |
| QQQ241231C00305000 | 2024-04-24 10:26AM EDT | 2024-12-31 | 135.41 | 136.97 | 138.14 | 0.00 | - | 2 | 3 | 44.29% |
| QQQ250117C00305000 | 2023-12-26 12:30PM EDT | 2025-01-17 | 123.29 | 0.00 | 0.00 | 0.00 | - | 1 | 694 | 0.00% |
| QQQ250321C00305000 | 2024-04-26 11:39AM EDT | 2025-03-21 | 141.70 | 141.53 | 142.29 | -14.17 | -9.09% | 4 | 5 | 43.12% |
| QQQ250620C00305000 | 2023-12-20 12:08PM EDT | 2025-06-20 | 129.98 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| QQQ251219C00305000 | 2023-12-20 1:44PM EDT | 2025-12-19 | 137.56 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| QQQ260116C00305000 | 2023-11-10 1:52PM EDT | 2026-01-16 | 111.41 | 120.50 | 125.00 | 0.00 | - | 12 | 20 | 0.00% |
| QQQ260618C00305000 | 2023-11-07 12:10PM EDT | 2026-06-18 | 114.32 | 124.00 | 129.00 | 0.00 | - | 3 | 3 | 16.44% |
Putsfor29 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00305000 | 2024-04-26 10:07AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 100 | 11,533 | 50.00% |
| QQQ240524P00305000 | 2024-04-26 9:40AM EDT | 2024-05-24 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 3 | 42 | 46.29% |
| QQQ240531P00305000 | 2024-04-25 9:46AM EDT | 2024-05-31 | 0.06 | 0.05 | 0.08 | -0.05 | -45.45% | 3 | 13 | 43.56% |
| QQQ240621P00305000 | 2024-04-23 10:11AM EDT | 2024-06-21 | 0.26 | 0.15 | 0.16 | 0.00 | - | 6 | 4,513 | 37.35% |
| QQQ240628P00305000 | 2023-12-26 1:11PM EDT | 2024-06-28 | 1.96 | 0.00 | 0.00 | 0.00 | - | 11 | 127 | 12.50% |
| QQQ240719P00305000 | 2024-04-26 3:53PM EDT | 2024-07-19 | 0.31 | 0.32 | 0.33 | -0.10 | -24.39% | 60 | 277 | 33.57% |
| QQQ240816P00305000 | 2024-04-22 1:14PM EDT | 2024-08-16 | 0.97 | 0.51 | 0.57 | 0.00 | - | 6 | 18 | 31.57% |
| QQQ240920P00305000 | 2024-04-25 11:48AM EDT | 2024-09-20 | 1.22 | 0.89 | 0.92 | 0.00 | - | 25 | 16,134 | 29.87% |
| QQQ240930P00305000 | 2023-12-13 4:32PM EDT | 2024-09-30 | 3.73 | 0.00 | 0.00 | 0.00 | - | 6 | 460 | 12.50% |
| QQQ241018P00305000 | 2024-04-22 1:14PM EDT | 2024-10-18 | 1.91 | 1.22 | 1.29 | 0.00 | - | 33 | 2,143 | 29.15% |
| QQQ241115P00305000 | 2024-04-16 3:38PM EDT | 2024-11-15 | 2.40 | 1.65 | 1.74 | 0.00 | - | 4 | 19 | 28.74% |
| QQQ241220P00305000 | 2024-04-26 3:57PM EDT | 2024-12-20 | 2.19 | 2.18 | 2.24 | -0.29 | -11.69% | 2 | 242 | 28.02% |
| QQQ241231P00305000 | 2024-04-26 10:57AM EDT | 2024-12-31 | 2.34 | 2.19 | 2.42 | -0.18 | -7.14% | 2 | 448 | 27.87% |
| QQQ250117P00305000 | 2023-12-26 4:49PM EDT | 2025-01-17 | 5.60 | 0.00 | 0.00 | 0.00 | - | 32 | 513 | 6.25% |
| QQQ250321P00305000 | 2024-04-25 10:10AM EDT | 2025-03-21 | 4.10 | 3.24 | 3.52 | 0.00 | - | 9 | 9 | 26.51% |
| QQQ250620P00305000 | 2023-12-13 4:04PM EDT | 2025-06-20 | 8.28 | 0.00 | 0.00 | 0.00 | - | 5 | 1,090 | 6.25% |
| QQQ251219P00305000 | 2023-12-12 4:32PM EDT | 2025-12-19 | 11.27 | 0.00 | 0.00 | 0.00 | - | 4 | 206 | 6.25% |
| QQQ260116P00305000 | 2023-12-14 3:25PM EDT | 2026-01-16 | 12.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| QQQ260618P00305000 | 2023-11-20 2:15PM EDT | 2026-06-18 | 14.50 | 12.50 | 16.50 | 0.00 | - | 6 | 267 | 28.12% |
© 2024 Yahoo. All rights reserved.