Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:24PM EDT. Market open.
Strike:390.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00390000 | 2024-04-26 11:59AM EDT | 2024-04-26 | 41.30 | 41.04 | 41.15 | +7.99 | +23.99% | 112 | 288 | 67.19% |
| QQQ240430C00390000 | 2024-04-22 10:25AM EDT | 2024-04-30 | 26.41 | 41.05 | 41.17 | 0.00 | - | 12 | 2 | 33.79% |
| QQQ240503C00390000 | 2024-04-26 10:03AM EDT | 2024-05-03 | 40.80 | 41.46 | 41.73 | +5.89 | +16.87% | 70 | 76 | 42.21% |
| QQQ240510C00390000 | 2024-04-23 3:45PM EDT | 2024-05-10 | 37.09 | 42.03 | 42.37 | 0.00 | - | 8 | 38 | 36.52% |
| QQQ240517C00390000 | 2024-04-26 11:08AM EDT | 2024-05-17 | 43.52 | 42.73 | 42.87 | +8.08 | +22.80% | 4 | 414 | 33.03% |
| QQQ240524C00390000 | 2024-04-25 4:04PM EDT | 2024-05-24 | 44.20 | 43.54 | 43.84 | 0.00 | - | 10 | 269 | 32.87% |
| QQQ240531C00390000 | 2024-04-25 12:16PM EDT | 2024-05-31 | 35.05 | 43.86 | 44.43 | 0.00 | - | 4 | 45 | 31.49% |
| QQQ240621C00390000 | 2024-04-26 12:00PM EDT | 2024-06-21 | 46.52 | 46.19 | 46.56 | +7.19 | +18.28% | 14 | 1,251 | 30.08% |
| QQQ240628C00390000 | 2024-04-19 11:39AM EDT | 2024-06-28 | 37.06 | 46.47 | 46.98 | 0.00 | - | 1 | 55 | 29.25% |
| QQQ240719C00390000 | 2024-04-26 10:41AM EDT | 2024-07-19 | 48.35 | 48.49 | 48.84 | +0.60 | +1.26% | 4 | 147 | 28.56% |
| QQQ240816C00390000 | 2024-04-25 1:55PM EDT | 2024-08-16 | 50.63 | 51.48 | 51.84 | +4.22 | +9.09% | 4 | 32 | 28.91% |
| QQQ240920C00390000 | 2024-04-26 9:50AM EDT | 2024-09-20 | 53.51 | 54.97 | 55.33 | +9.56 | +21.75% | 1 | 132 | 29.24% |
| QQQ240930C00390000 | 2024-04-11 3:32PM EDT | 2024-09-30 | 70.40 | 55.46 | 55.83 | 0.00 | - | 5 | 133 | 28.84% |
| QQQ241018C00390000 | 2024-04-26 9:47AM EDT | 2024-10-18 | 55.56 | 57.18 | 57.53 | -11.57 | -17.24% | 1 | 386 | 29.04% |
| QQQ241115C00390000 | 2024-04-26 11:15AM EDT | 2024-11-15 | 60.54 | 60.31 | 60.70 | +6.21 | +11.43% | 2 | 11 | 29.88% |
| QQQ241220C00390000 | 2024-04-23 11:57AM EDT | 2024-12-20 | 59.04 | 63.76 | 64.21 | 0.00 | - | 27 | 328 | 30.53% |
| QQQ241231C00390000 | 2024-04-23 11:14AM EDT | 2024-12-31 | 59.59 | 63.87 | 64.37 | 0.00 | - | 1 | 26 | 29.98% |
| QQQ250117C00390000 | 2023-12-26 3:38PM EDT | 2025-01-17 | 57.35 | 0.00 | 0.00 | 0.00 | - | 26 | 1,776 | 0.00% |
| QQQ250321C00390000 | 2024-04-25 12:37PM EDT | 2025-03-21 | 64.00 | 70.73 | 71.41 | 0.00 | - | 5 | 36 | 30.99% |
| QQQ250620C00390000 | 2023-12-26 2:55PM EDT | 2025-06-20 | 66.85 | 0.00 | 0.00 | 0.00 | - | 16 | 146 | 0.00% |
| QQQ251219C00390000 | 2023-12-26 4:52PM EDT | 2025-12-19 | 76.81 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 0.00% |
| QQQ260116C00390000 | 2024-03-27 3:33PM EDT | 2026-01-16 | 101.50 | 88.10 | 92.87 | 0.00 | - | 2 | 9 | 32.95% |
| QQQ260618C00390000 | 2024-03-05 11:57AM EDT | 2026-06-18 | 105.12 | 107.50 | 112.37 | 0.00 | - | 2 | 4 | 38.13% |
| QQQ261218C00390000 | 2024-04-19 9:59AM EDT | 2026-12-18 | 103.94 | 107.00 | 111.24 | 0.00 | - | 4 | 26 | 33.88% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00390000 | 2024-04-26 9:39AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 19,377 | 62.50% |
| QQQ240429P00390000 | 2024-04-26 10:24AM EDT | 2024-04-29 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1 | 671 | 36.33% |
| QQQ240430P00390000 | 2024-04-26 11:44AM EDT | 2024-04-30 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 495 | 1,326 | 33.99% |
| QQQ240501P00390000 | 2024-04-26 11:44AM EDT | 2024-05-01 | 0.05 | 0.03 | 0.04 | -0.06 | -54.55% | 483 | 201 | 32.03% |
| QQQ240502P00390000 | 2024-04-26 11:35AM EDT | 2024-05-02 | 0.06 | 0.05 | 0.06 | -0.08 | -57.14% | 11 | 33 | 31.15% |
| QQQ240503P00390000 | 2024-04-26 11:47AM EDT | 2024-05-03 | 0.09 | 0.08 | 0.09 | -0.12 | -57.14% | 121 | 2,234 | 30.76% |
| QQQ240510P00390000 | 2024-04-26 12:00PM EDT | 2024-05-10 | 0.26 | 0.25 | 0.26 | +0.01 | +4.00% | 125 | 8,189 | 26.42% |
| QQQ240517P00390000 | 2024-04-26 11:54AM EDT | 2024-05-17 | 0.48 | 0.48 | 0.49 | -0.02 | -4.00% | 587 | 19,383 | 24.51% |
| QQQ240524P00390000 | 2024-04-26 12:06PM EDT | 2024-05-24 | 0.78 | 0.78 | 0.79 | -0.03 | -3.70% | 985 | 2,546 | 23.63% |
| QQQ240531P00390000 | 2024-04-26 12:09PM EDT | 2024-05-31 | 1.01 | 1.02 | 1.03 | -0.04 | -3.77% | 859 | 2,690 | 22.57% |
| QQQ240621P00390000 | 2024-04-26 12:05PM EDT | 2024-06-21 | 2.01 | 2.00 | 2.02 | -0.01 | -0.50% | 820 | 36,843 | 21.46% |
| QQQ240628P00390000 | 2024-04-26 11:12AM EDT | 2024-06-28 | 2.42 | 2.38 | 2.43 | -0.17 | -6.56% | 11 | 1,264 | 21.41% |
| QQQ240719P00390000 | 2024-04-26 12:06PM EDT | 2024-07-19 | 3.36 | 3.35 | 3.37 | -0.25 | -6.93% | 913 | 9,361 | 20.67% |
| QQQ240816P00390000 | 2024-04-26 11:12AM EDT | 2024-08-16 | 4.82 | 4.72 | 4.75 | -1.16 | -19.40% | 115 | 488 | 20.30% |
| QQQ240920P00390000 | 2024-04-26 11:55AM EDT | 2024-09-20 | 6.34 | 6.34 | 6.37 | -0.43 | -6.35% | 66 | 14,322 | 19.95% |
| QQQ240930P00390000 | 2024-04-25 10:40AM EDT | 2024-09-30 | 9.20 | 6.75 | 6.85 | 0.00 | - | 1 | 224 | 19.92% |
| QQQ241018P00390000 | 2024-04-26 11:41AM EDT | 2024-10-18 | 7.82 | 7.72 | 7.79 | -1.34 | -14.63% | 84 | 590 | 19.97% |
| QQQ241115P00390000 | 2024-04-26 11:07AM EDT | 2024-11-15 | 9.26 | 9.31 | 9.39 | -1.44 | -13.46% | 5 | 3,242 | 20.21% |
| QQQ241220P00390000 | 2024-04-26 11:03AM EDT | 2024-12-20 | 10.68 | 10.83 | 10.90 | -0.43 | -3.87% | 50 | 189,847 | 20.08% |
| QQQ241231P00390000 | 2024-04-26 11:45AM EDT | 2024-12-31 | 11.06 | 11.08 | 11.22 | -1.42 | -11.38% | 1 | 107 | 19.92% |
| QQQ250117P00390000 | 2023-12-26 5:00PM EDT | 2025-01-17 | 19.95 | 0.00 | 0.00 | 0.00 | - | 6 | 3,048 | 3.13% |
| QQQ250321P00390000 | 2024-04-25 3:41PM EDT | 2025-03-21 | 15.55 | 13.77 | 14.04 | 0.00 | - | 1 | 2,149 | 19.49% |
| QQQ250331P00390000 | 2024-04-24 11:00AM EDT | 2025-03-31 | 15.30 | 13.98 | 14.35 | 0.00 | - | 2 | 5 | 19.43% |
| QQQ250620P00390000 | 2023-12-26 4:26PM EDT | 2025-06-20 | 24.60 | 0.00 | 0.00 | 0.00 | - | 101 | 982 | 1.56% |
| QQQ251219P00390000 | 2023-12-21 12:04PM EDT | 2025-12-19 | 30.53 | 0.00 | 0.00 | 0.00 | - | 4 | 415 | 1.56% |
| QQQ260116P00390000 | 2024-04-17 2:07PM EDT | 2026-01-16 | 24.61 | 21.39 | 23.43 | 0.00 | - | 10 | 14 | 18.99% |
| QQQ260618P00390000 | 2024-04-19 12:29PM EDT | 2026-06-18 | 30.41 | 22.55 | 27.45 | 0.00 | - | 10 | 10 | 18.86% |
| QQQ261218P00390000 | 2024-04-24 9:31AM EDT | 2026-12-18 | 28.97 | 27.86 | 30.70 | 0.00 | - | 1 | 87 | 18.30% |
© 2024 Yahoo. All rights reserved.