Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:405.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00405000 | 2024-04-25 4:04PM EDT | 2024-04-26 | 24.50 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| QQQ240429C00405000 | 2024-04-25 3:46PM EDT | 2024-04-29 | 19.07 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| QQQ240502C00405000 | 2024-04-25 9:54AM EDT | 2024-05-02 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240503C00405000 | 2024-04-25 3:43PM EDT | 2024-05-03 | 20.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240510C00405000 | 2024-04-25 3:32PM EDT | 2024-05-10 | 22.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ240517C00405000 | 2024-04-25 11:34AM EDT | 2024-05-17 | 19.09 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| QQQ240524C00405000 | 2024-04-25 12:03PM EDT | 2024-05-24 | 21.45 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.00% |
| QQQ240531C00405000 | 2024-04-25 3:54PM EDT | 2024-05-31 | 24.72 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ240621C00405000 | 2024-04-25 12:55PM EDT | 2024-06-21 | 26.71 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| QQQ240628C00405000 | 2023-12-26 11:29AM EDT | 2024-06-28 | 30.49 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 0.00% |
| QQQ240719C00405000 | 2024-04-25 1:55PM EDT | 2024-07-19 | 31.21 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ240816C00405000 | 2024-04-25 3:31PM EDT | 2024-08-16 | 34.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240920C00405000 | 2024-04-25 3:14PM EDT | 2024-09-20 | 38.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240930C00405000 | 2023-12-26 4:29PM EDT | 2024-09-30 | 39.51 | 0.00 | 0.00 | 0.00 | - | 13 | 142 | 0.00% |
| QQQ241018C00405000 | 2024-04-23 3:56PM EDT | 2024-10-18 | 41.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ241115C00405000 | 2024-04-19 3:26PM EDT | 2024-11-15 | 39.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ241220C00405000 | 2024-04-24 9:37AM EDT | 2024-12-20 | 51.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ241231C00405000 | 2024-04-19 11:28AM EDT | 2024-12-31 | 45.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ250117C00405000 | 2023-12-26 2:26PM EDT | 2025-01-17 | 47.17 | 0.00 | 0.00 | 0.00 | - | 2 | 978 | 0.00% |
| QQQ250321C00405000 | 2024-04-23 11:52AM EDT | 2025-03-21 | 55.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250620C00405000 | 2023-12-22 5:04PM EDT | 2025-06-20 | 55.74 | 0.00 | 0.00 | 0.00 | - | 219 | 287 | 0.00% |
| QQQ251219C00405000 | 2023-12-22 3:19PM EDT | 2025-12-19 | 65.40 | 0.00 | 0.00 | 0.00 | - | 7 | 273 | 0.00% |
| QQQ260116C00405000 | 2023-12-26 11:00AM EDT | 2026-01-16 | 68.02 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| QQQ260618C00405000 | 2023-12-26 1:16PM EDT | 2026-06-18 | 75.00 | 0.00 | 0.00 | 0.00 | - | 12 | 46 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00405000 | 2024-04-25 4:14PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6,171 | 0 | 25.00% |
| QQQ240429P00405000 | 2024-04-25 4:02PM EDT | 2024-04-29 | 0.09 | 0.00 | 0.00 | 0.00 | - | 939 | 0 | 12.50% |
| QQQ240502P00405000 | 2024-04-25 3:57PM EDT | 2024-05-02 | 0.60 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 6.25% |
| QQQ240503P00405000 | 2024-04-25 4:06PM EDT | 2024-05-03 | 0.36 | 0.00 | 0.00 | 0.00 | - | 703 | 0 | 6.25% |
| QQQ240510P00405000 | 2024-04-25 4:13PM EDT | 2024-05-10 | 0.85 | 0.00 | 0.00 | 0.00 | - | 830 | 0 | 6.25% |
| QQQ240517P00405000 | 2024-04-25 4:12PM EDT | 2024-05-17 | 1.39 | 0.00 | 0.00 | 0.00 | - | 2,346 | 0 | 3.13% |
| QQQ240524P00405000 | 2024-04-25 4:05PM EDT | 2024-05-24 | 1.96 | 0.00 | 0.00 | 0.00 | - | 632 | 0 | 3.13% |
| QQQ240531P00405000 | 2024-04-25 4:14PM EDT | 2024-05-31 | 2.50 | 0.00 | 0.00 | 0.00 | - | 698 | 0 | 3.13% |
| QQQ240621P00405000 | 2024-04-25 4:10PM EDT | 2024-06-21 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3,373 | 0 | 3.13% |
| QQQ240628P00405000 | 2023-12-26 10:30AM EDT | 2024-06-28 | 16.39 | 0.00 | 0.00 | 0.00 | - | 1 | 329 | 3.13% |
| QQQ240719P00405000 | 2024-04-25 3:55PM EDT | 2024-07-19 | 7.36 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 1.56% |
| QQQ240816P00405000 | 2024-04-25 4:01PM EDT | 2024-08-16 | 8.97 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| QQQ240920P00405000 | 2024-04-25 3:00PM EDT | 2024-09-20 | 11.30 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
| QQQ240930P00405000 | 2023-12-22 1:22PM EDT | 2024-09-30 | 21.38 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 1.56% |
| QQQ241018P00405000 | 2024-04-25 2:38PM EDT | 2024-10-18 | 13.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| QQQ241115P00405000 | 2024-04-25 12:25PM EDT | 2024-11-15 | 15.35 | 0.00 | 0.00 | 0.00 | - | 1,003 | 0 | 1.56% |
| QQQ241220P00405000 | 2024-04-25 3:32PM EDT | 2024-12-20 | 16.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| QQQ241231P00405000 | 2024-04-22 12:10PM EDT | 2024-12-31 | 19.84 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 1.56% |
| QQQ250117P00405000 | 2023-12-26 5:00PM EDT | 2025-01-17 | 24.65 | 0.00 | 0.00 | 0.00 | - | 10 | 734 | 1.56% |
| QQQ250321P00405000 | 2024-04-24 10:13AM EDT | 2025-03-21 | 18.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| QQQ250620P00405000 | 2023-12-26 2:01PM EDT | 2025-06-20 | 29.84 | 0.00 | 0.00 | 0.00 | - | 15 | 696 | 0.78% |
| QQQ251219P00405000 | 2023-12-21 4:20PM EDT | 2025-12-19 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 0.78% |
| QQQ260116P00405000 | 2023-12-19 12:17PM EDT | 2026-01-16 | 34.63 | 0.00 | 0.00 | 0.00 | - | 18 | 126 | 0.78% |
| QQQ260618P00405000 | 2023-12-20 1:17PM EDT | 2026-06-18 | 37.67 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 0.78% |
© 2024 Yahoo. All rights reserved.