Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:44AM EDT. Market open.
Strike:375.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00375000 | 2024-04-25 3:17PM EDT | 2024-04-26 | 49.59 | 55.83 | 55.94 | 0.00 | - | 1 | 56 | 0.00% |
| QQQ240503C00375000 | 2024-04-25 11:53AM EDT | 2024-05-03 | 45.39 | 56.15 | 56.58 | 0.00 | - | 4 | 308 | 46.97% |
| QQQ240510C00375000 | 2024-04-24 12:30PM EDT | 2024-05-10 | 51.34 | 56.78 | 57.19 | 0.00 | - | 250 | 250 | 43.38% |
| QQQ240517C00375000 | 2024-04-26 9:57AM EDT | 2024-05-17 | 56.17 | 57.22 | 57.62 | +8.21 | +17.12% | 1 | 332 | 39.28% |
| QQQ240524C00375000 | 2024-04-25 10:04AM EDT | 2024-05-24 | 46.65 | 57.95 | 58.34 | 0.00 | - | 2 | 6 | 38.29% |
| QQQ240531C00375000 | 2024-04-19 12:14PM EDT | 2024-05-31 | 45.15 | 58.22 | 58.77 | 0.00 | - | 13 | 13 | 36.27% |
| QQQ240621C00375000 | 2024-04-25 10:18AM EDT | 2024-06-21 | 51.30 | 60.10 | 60.50 | 0.00 | - | 3 | 126 | 33.99% |
| QQQ240628C00375000 | 2023-12-15 3:43PM EDT | 2024-06-28 | 47.90 | 0.00 | 0.00 | 0.00 | - | 5 | 148 | 0.00% |
| QQQ240719C00375000 | 2024-04-26 9:42AM EDT | 2024-07-19 | 59.52 | 61.79 | 62.18 | +1.19 | +2.04% | 2 | 83 | 31.35% |
| QQQ240816C00375000 | 2024-04-23 12:46PM EDT | 2024-08-16 | 59.78 | 64.60 | 64.97 | 0.00 | - | 2 | 3 | 31.71% |
| QQQ240920C00375000 | 2024-04-23 12:10PM EDT | 2024-09-20 | 63.00 | 67.80 | 68.18 | 0.00 | - | 12 | 61 | 31.86% |
| QQQ240930C00375000 | 2023-12-21 1:11PM EDT | 2024-09-30 | 56.45 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| QQQ241018C00375000 | 2024-04-22 10:09AM EDT | 2024-10-18 | 59.23 | 69.84 | 70.22 | 0.00 | - | 8 | 8 | 31.51% |
| QQQ241115C00375000 | 2024-04-10 2:12PM EDT | 2024-11-15 | 80.84 | 72.58 | 72.99 | 0.00 | - | 3 | 50 | 32.07% |
| QQQ241220C00375000 | 2024-04-23 11:00AM EDT | 2024-12-20 | 71.17 | 75.64 | 76.12 | 0.00 | - | 2 | 236 | 32.46% |
| QQQ241231C00375000 | 2024-04-16 9:52AM EDT | 2024-12-31 | 78.21 | 75.86 | 76.37 | 0.00 | - | 1 | 12 | 31.96% |
| QQQ250117C00375000 | 2023-12-26 3:18PM EDT | 2025-01-17 | 67.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1,216 | 0.00% |
| QQQ250321C00375000 | 2024-04-25 10:00AM EDT | 2025-03-21 | 73.07 | 82.02 | 82.72 | 0.00 | - | 3 | 13 | 32.55% |
| QQQ250620C00375000 | 2023-12-26 11:18AM EDT | 2025-06-20 | 76.90 | 0.00 | 0.00 | 0.00 | - | 9 | 2,136 | 0.00% |
| QQQ251219C00375000 | 2023-12-20 4:26PM EDT | 2025-12-19 | 82.00 | 0.00 | 0.00 | 0.00 | - | 3 | 307 | 0.00% |
| QQQ260116C00375000 | 2023-12-04 10:45AM EDT | 2026-01-16 | 69.03 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| QQQ260618C00375000 | 2023-12-14 2:53PM EDT | 2026-06-18 | 84.40 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00375000 | 2024-04-25 4:13PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 254 | 1,132 | 87.50% |
| QQQ240429P00375000 | 2024-04-25 1:33PM EDT | 2024-04-29 | 0.02 | 0.00 | 0.02 | 0.00 | - | 249 | 261 | 49.22% |
| QQQ240503P00375000 | 2024-04-26 10:02AM EDT | 2024-05-03 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 29 | 603 | 38.28% |
| QQQ240510P00375000 | 2024-04-26 11:19AM EDT | 2024-05-10 | 0.13 | 0.13 | 0.14 | -0.06 | -31.58% | 46 | 1,422 | 31.89% |
| QQQ240517P00375000 | 2024-04-26 11:23AM EDT | 2024-05-17 | 0.26 | 0.25 | 0.26 | -0.05 | -16.67% | 242 | 24,627 | 28.91% |
| QQQ240524P00375000 | 2024-04-26 11:02AM EDT | 2024-05-24 | 0.39 | 0.41 | 0.42 | -0.10 | -20.41% | 19 | 869 | 27.30% |
| QQQ240531P00375000 | 2024-04-26 9:52AM EDT | 2024-05-31 | 0.56 | 0.53 | 0.55 | +0.07 | +14.29% | 6 | 1,105 | 25.75% |
| QQQ240621P00375000 | 2024-04-26 11:05AM EDT | 2024-06-21 | 1.10 | 1.14 | 1.15 | -0.15 | -12.00% | 166 | 23,756 | 23.87% |
| QQQ240628P00375000 | 2023-12-26 3:41PM EDT | 2024-06-28 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 406 | 6.25% |
| QQQ240719P00375000 | 2024-04-26 11:24AM EDT | 2024-07-19 | 2.10 | 2.09 | 2.11 | -0.15 | -6.67% | 171 | 12,337 | 22.74% |
| QQQ240816P00375000 | 2024-04-26 10:03AM EDT | 2024-08-16 | 3.15 | 3.11 | 3.14 | -0.07 | -2.17% | 133 | 1,298 | 22.10% |
| QQQ240920P00375000 | 2024-04-26 11:02AM EDT | 2024-09-20 | 4.32 | 4.44 | 4.47 | -0.24 | -5.26% | 63 | 9,142 | 21.64% |
| QQQ240930P00375000 | 2023-12-22 11:03AM EDT | 2024-09-30 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 3.13% |
| QQQ241018P00375000 | 2024-04-26 11:22AM EDT | 2024-10-18 | 5.62 | 5.58 | 5.64 | -1.88 | -25.07% | 3 | 1,599 | 21.54% |
| QQQ241115P00375000 | 2024-04-26 10:51AM EDT | 2024-11-15 | 6.95 | 6.92 | 6.99 | -0.69 | -9.03% | 10 | 444 | 21.70% |
| QQQ241220P00375000 | 2024-04-25 12:57PM EDT | 2024-12-20 | 9.70 | 8.25 | 8.30 | 0.00 | - | 430 | 11,663 | 21.48% |
| QQQ241231P00375000 | 2024-04-25 2:29PM EDT | 2024-12-31 | 9.83 | 8.44 | 8.59 | 0.00 | - | 10 | 373 | 21.31% |
| QQQ250117P00375000 | 2023-12-26 11:18AM EDT | 2025-01-17 | 16.38 | 0.00 | 0.00 | 0.00 | - | 2 | 10,547 | 3.13% |
| QQQ250321P00375000 | 2024-04-24 9:42AM EDT | 2025-03-21 | 11.38 | 10.85 | 11.07 | 0.00 | - | 2 | 115 | 20.71% |
| QQQ250331P00375000 | 2024-04-26 11:24AM EDT | 2025-03-31 | 11.16 | 11.08 | 11.33 | -3.30 | -22.82% | 2 | 84 | 20.62% |
| QQQ250620P00375000 | 2023-12-26 3:56PM EDT | 2025-06-20 | 20.58 | 0.00 | 0.00 | 0.00 | - | 2 | 1,116 | 3.13% |
| QQQ251219P00375000 | 2023-12-26 5:02PM EDT | 2025-12-19 | 24.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1,417 | 3.13% |
| QQQ260116P00375000 | 2023-12-26 11:26AM EDT | 2026-01-16 | 25.87 | 0.00 | 0.00 | 0.00 | - | 34 | 66 | 1.56% |
| QQQ260618P00375000 | 2023-12-26 2:48PM EDT | 2026-06-18 | 28.49 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 1.56% |
© 2024 Yahoo. All rights reserved.