Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:385.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00385000 | 2024-04-25 2:19PM EDT | 2024-04-26 | 39.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240503C00385000 | 2024-04-25 2:19PM EDT | 2024-05-03 | 40.26 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ240510C00385000 | 2024-04-12 4:13PM EDT | 2024-05-10 | 55.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240517C00385000 | 2024-04-24 3:18PM EDT | 2024-05-17 | 43.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QQQ240524C00385000 | 2024-04-25 3:49PM EDT | 2024-05-24 | 41.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240531C00385000 | 2024-04-25 4:06PM EDT | 2024-05-31 | 47.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240621C00385000 | 2024-04-25 3:43PM EDT | 2024-06-21 | 44.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QQQ240628C00385000 | 2023-12-20 4:17PM EDT | 2024-06-28 | 41.31 | 0.00 | 0.00 | 0.00 | - | 21 | 104 | 0.00% |
| QQQ240719C00385000 | 2024-04-25 3:18PM EDT | 2024-07-19 | 47.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ240816C00385000 | 2024-04-25 3:52PM EDT | 2024-08-16 | 49.91 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ240920C00385000 | 2024-04-24 3:25PM EDT | 2024-09-20 | 56.16 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| QQQ240930C00385000 | 2023-12-21 2:55PM EDT | 2024-09-30 | 49.75 | 0.00 | 0.00 | 0.00 | - | 1 | 420 | 0.00% |
| QQQ241018C00385000 | 2024-04-25 1:15PM EDT | 2024-10-18 | 54.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241115C00385000 | 2024-04-22 11:28AM EDT | 2024-11-15 | 52.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220C00385000 | 2024-04-23 11:00AM EDT | 2024-12-20 | 63.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241231C00385000 | 2024-04-23 3:35PM EDT | 2024-12-31 | 64.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250117C00385000 | 2023-12-26 2:26PM EDT | 2025-01-17 | 60.57 | 0.00 | 0.00 | 0.00 | - | 2 | 1,289 | 0.00% |
| QQQ250321C00385000 | 2024-04-25 4:13PM EDT | 2025-03-21 | 73.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ250620C00385000 | 2023-12-21 4:33PM EDT | 2025-06-20 | 67.76 | 0.00 | 0.00 | 0.00 | - | 4 | 1,318 | 0.00% |
| QQQ251219C00385000 | 2023-12-26 2:19PM EDT | 2025-12-19 | 79.48 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 0.00% |
| QQQ260116C00385000 | 2023-12-26 3:48PM EDT | 2026-01-16 | 80.46 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| QQQ260618C00385000 | 2023-12-26 3:33PM EDT | 2026-06-18 | 87.63 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00385000 | 2024-04-25 3:49PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 50.00% |
| QQQ240429P00385000 | 2024-04-25 12:55PM EDT | 2024-04-29 | 0.04 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 25.00% |
| QQQ240503P00385000 | 2024-04-25 1:46PM EDT | 2024-05-03 | 0.14 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 12.50% |
| QQQ240510P00385000 | 2024-04-25 3:54PM EDT | 2024-05-10 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1,069 | 0 | 12.50% |
| QQQ240517P00385000 | 2024-04-25 4:06PM EDT | 2024-05-17 | 0.50 | 0.00 | 0.00 | 0.00 | - | 7,802 | 0 | 6.25% |
| QQQ240524P00385000 | 2024-04-25 4:08PM EDT | 2024-05-24 | 0.73 | 0.00 | 0.00 | 0.00 | - | 5,084 | 0 | 6.25% |
| QQQ240531P00385000 | 2024-04-25 4:06PM EDT | 2024-05-31 | 0.92 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 6.25% |
| QQQ240621P00385000 | 2024-04-25 4:10PM EDT | 2024-06-21 | 1.81 | 0.00 | 0.00 | 0.00 | - | 559 | 0 | 6.25% |
| QQQ240628P00385000 | 2023-12-22 12:15PM EDT | 2024-06-28 | 11.09 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 6.25% |
| QQQ240719P00385000 | 2024-04-25 4:08PM EDT | 2024-07-19 | 3.41 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 3.13% |
| QQQ240816P00385000 | 2024-04-25 3:57PM EDT | 2024-08-16 | 5.19 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| QQQ240920P00385000 | 2024-04-25 4:11PM EDT | 2024-09-20 | 5.81 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 3.13% |
| QQQ240930P00385000 | 2023-12-26 11:32AM EDT | 2024-09-30 | 14.69 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 3.13% |
| QQQ241018P00385000 | 2024-04-25 4:00PM EDT | 2024-10-18 | 8.17 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| QQQ241115P00385000 | 2024-04-25 3:54PM EDT | 2024-11-15 | 9.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ241220P00385000 | 2024-04-25 10:05AM EDT | 2024-12-20 | 12.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| QQQ241231P00385000 | 2024-04-19 2:55PM EDT | 2024-12-31 | 15.41 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| QQQ250117P00385000 | 2023-12-26 10:30AM EDT | 2025-01-17 | 19.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,389 | 3.13% |
| QQQ250321P00385000 | 2024-04-24 9:42AM EDT | 2025-03-21 | 13.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ250331P00385000 | 2024-04-19 1:09PM EDT | 2025-03-31 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ250620P00385000 | 2023-12-20 3:37PM EDT | 2025-06-20 | 23.64 | 0.00 | 0.00 | 0.00 | - | 1 | 2,862 | 1.56% |
| QQQ251219P00385000 | 2023-12-19 1:30PM EDT | 2025-12-19 | 27.89 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 1.56% |
| QQQ260116P00385000 | 2023-12-21 2:56PM EDT | 2026-01-16 | 29.77 | 0.00 | 0.00 | 0.00 | - | 15 | 229 | 1.56% |
| QQQ260618P00385000 | 2023-12-22 4:27PM EDT | 2026-06-18 | 32.20 | 0.00 | 0.00 | 0.00 | - | 12 | 79 | 1.56% |
© 2024 Yahoo. All rights reserved.