Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00310000 | 2024-04-19 3:52PM EDT | 2024-05-17 | 105.62 | 114.47 | 115.26 | 0.00 | - | 14 | 34 | 0.00% |
| QQQ240621C00310000 | 2024-04-24 10:00AM EDT | 2024-06-21 | 121.47 | 116.31 | 117.08 | +2.73 | +2.30% | 1 | 38 | 40.58% |
| QQQ240628C00310000 | 2023-12-13 11:46AM EDT | 2024-06-28 | 100.50 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| QQQ240719C00310000 | 2024-04-19 9:40AM EDT | 2024-07-19 | 115.14 | 117.10 | 117.89 | 0.00 | - | 3 | 9 | 39.20% |
| QQQ240920C00310000 | 2024-04-16 1:57PM EDT | 2024-09-20 | 126.84 | 120.82 | 121.58 | -2.40 | -1.86% | 2 | 49 | 40.72% |
| QQQ240930C00310000 | 2023-12-08 11:07AM EDT | 2024-09-30 | 97.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ241018C00310000 | 2024-03-25 2:22PM EDT | 2024-10-18 | 145.79 | 121.82 | 122.58 | 0.00 | - | 2 | 31 | 39.40% |
| QQQ241115C00310000 | 2024-03-28 11:12AM EDT | 2024-11-15 | 145.83 | 123.59 | 124.40 | 0.00 | - | 2 | 9 | 39.76% |
| QQQ241220C00310000 | 2024-04-19 3:56PM EDT | 2024-12-20 | 118.73 | 125.67 | 126.60 | 0.00 | - | 2 | 2 | 39.95% |
| QQQ241231C00310000 | 2024-04-24 3:10PM EDT | 2024-12-31 | 128.63 | 125.73 | 126.71 | +9.65 | +8.11% | 1 | 21 | 39.22% |
| QQQ250117C00310000 | 2023-12-26 4:34PM EDT | 2025-01-17 | 120.61 | 0.00 | 0.00 | 0.00 | - | 4 | 1,591 | 0.00% |
| QQQ250321C00310000 | 2024-04-08 10:34AM EDT | 2025-03-21 | 149.58 | 130.14 | 131.42 | 0.00 | - | - | 2 | 39.40% |
| QQQ250620C00310000 | 2023-12-05 1:01PM EDT | 2025-06-20 | 108.14 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| QQQ251219C00310000 | 2023-12-15 1:31PM EDT | 2025-12-19 | 128.11 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| QQQ260116C00310000 | 2023-11-30 12:05PM EDT | 2026-01-16 | 115.22 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 0.00% |
| QQQ260618C00310000 | 2023-12-19 12:38PM EDT | 2026-06-18 | 137.90 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
Putsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00310000 | 2024-04-19 2:04PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 135 | 478 | 106.25% |
| QQQ240517P00310000 | 2024-04-24 1:27PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 3 | 745 | 47.46% |
| QQQ240524P00310000 | 2024-04-24 2:26PM EDT | 2024-05-24 | 0.08 | 0.08 | 0.10 | -0.08 | -50.00% | 2 | 468 | 44.14% |
| QQQ240531P00310000 | 2024-04-23 1:41PM EDT | 2024-05-31 | 0.11 | 0.07 | 0.17 | 0.00 | - | 1 | 3 | 42.58% |
| QQQ240621P00310000 | 2024-04-24 1:15PM EDT | 2024-06-21 | 0.24 | 0.23 | 0.26 | -0.13 | -35.14% | 2 | 1,580 | 36.13% |
| QQQ240628P00310000 | 2023-12-20 4:48PM EDT | 2024-06-28 | 2.53 | 0.00 | 0.00 | 0.00 | - | 21 | 422 | 12.50% |
| QQQ240719P00310000 | 2024-04-24 12:59PM EDT | 2024-07-19 | 0.48 | 0.41 | 0.53 | -0.10 | -17.24% | 3 | 126 | 33.08% |
| QQQ240816P00310000 | 2024-04-22 2:41PM EDT | 2024-08-16 | 0.96 | 0.72 | 0.84 | 0.00 | - | 1 | 23 | 31.09% |
| QQQ240920P00310000 | 2024-04-23 10:55AM EDT | 2024-09-20 | 1.28 | 1.19 | 1.25 | 0.00 | - | 12 | 558 | 29.31% |
| QQQ240930P00310000 | 2023-12-22 11:24AM EDT | 2024-09-30 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,648 | 12.50% |
| QQQ241018P00310000 | 2024-04-22 1:42PM EDT | 2024-10-18 | 2.04 | 1.56 | 1.74 | 0.00 | - | 41 | 162 | 28.77% |
| QQQ241115P00310000 | 2024-04-24 9:35AM EDT | 2024-11-15 | 2.08 | 2.08 | 2.30 | -0.35 | -14.40% | 9 | 105 | 28.44% |
| QQQ241220P00310000 | 2024-04-23 3:54PM EDT | 2024-12-20 | 2.75 | 2.65 | 2.93 | 0.00 | - | 5 | 6,504 | 27.83% |
| QQQ241231P00310000 | 2024-04-17 11:35AM EDT | 2024-12-31 | 2.73 | 2.75 | 3.09 | -0.84 | -23.53% | 1 | 608 | 27.58% |
| QQQ250117P00310000 | 2023-12-26 4:18PM EDT | 2025-01-17 | 6.03 | 0.00 | 0.00 | 0.00 | - | 20 | 2,829 | 6.25% |
| QQQ250321P00310000 | 2024-04-23 12:30PM EDT | 2025-03-21 | 4.13 | 3.89 | 4.42 | 0.00 | - | 1 | 510 | 26.37% |
| QQQ250620P00310000 | 2023-12-20 3:56PM EDT | 2025-06-20 | 9.33 | 0.00 | 0.00 | 0.00 | - | 18 | 2,373 | 6.25% |
| QQQ251219P00310000 | 2023-12-18 4:22PM EDT | 2025-12-19 | 11.37 | 0.00 | 0.00 | 0.00 | - | 5 | 3,199 | 6.25% |
| QQQ260116P00310000 | 2023-12-18 4:35PM EDT | 2026-01-16 | 12.59 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 6.25% |
| QQQ260618P00310000 | 2023-12-14 12:14PM EDT | 2026-06-18 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
© 2024 Yahoo. All rights reserved.