Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:59AM EDT. Market open.
Strike:407.00
Callsfor23 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240423C00407000 | 2024-04-23 10:42AM EDT | 2024-04-23 | 17.03 | 17.41 | 17.53 | +5.49 | +47.57% | 9 | 19 | 50.98% |
| QQQ240424C00407000 | 2024-04-23 9:54AM EDT | 2024-04-24 | 15.71 | 17.62 | 17.75 | +5.40 | +52.38% | 16 | 24 | 42.36% |
| QQQ240425C00407000 | 2024-04-22 3:59PM EDT | 2024-04-25 | 17.95 | 17.96 | 18.09 | +5.58 | +45.11% | 1 | 14 | 39.43% |
| QQQ240426C00407000 | 2024-04-23 11:09AM EDT | 2024-04-26 | 17.20 | 17.88 | 18.13 | +3.82 | +28.55% | 6 | 28 | 34.60% |
| QQQ240429C00407000 | 2024-04-22 2:42PM EDT | 2024-04-29 | 14.51 | 18.22 | 18.47 | 0.00 | - | 3 | 7 | 28.82% |
| QQQ240503C00407000 | 2024-04-23 11:33AM EDT | 2024-05-03 | 19.31 | 19.49 | 19.73 | +6.40 | +49.57% | 40 | 4 | 29.61% |
| QQQ240628C00407000 | 2023-12-26 4:00PM EDT | 2024-06-28 | 29.60 | 0.00 | 0.00 | 0.00 | - | 8 | 115 | 0.00% |
| QQQ241231C00407000 | 2024-04-19 11:53AM EDT | 2024-12-31 | 43.93 | 47.19 | 47.59 | 0.00 | - | 2 | 4 | 27.87% |
| QQQ250331C00407000 | 2024-04-17 12:10PM EDT | 2025-03-31 | 58.56 | 54.57 | 55.20 | 0.00 | - | 1 | 0 | 28.77% |
Putsfor23 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240423P00407000 | 2024-04-23 11:34AM EDT | 2024-04-23 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 4,372 | 3,266 | 30.47% |
| QQQ240424P00407000 | 2024-04-23 11:30AM EDT | 2024-04-24 | 0.04 | 0.03 | 0.04 | -0.16 | -80.00% | 185 | 2,611 | 25.59% |
| QQQ240425P00407000 | 2024-04-23 11:12AM EDT | 2024-04-25 | 0.11 | 0.11 | 0.12 | -0.40 | -78.43% | 690 | 1,178 | 24.81% |
| QQQ240426P00407000 | 2024-04-23 11:12AM EDT | 2024-04-26 | 0.23 | 0.22 | 0.23 | -0.57 | -71.25% | 6,075 | 4,300 | 24.27% |
| QQQ240429P00407000 | 2024-04-23 11:02AM EDT | 2024-04-29 | 0.45 | 0.38 | 0.39 | -0.62 | -57.94% | 135 | 58 | 20.61% |
| QQQ240502P00407000 | 2024-04-23 11:07AM EDT | 2024-05-02 | 1.06 | 0.96 | 0.98 | -2.80 | -72.54% | 5 | 28 | 22.08% |
| QQQ240503P00407000 | 2024-04-23 11:10AM EDT | 2024-05-03 | 1.20 | 1.22 | 1.23 | -1.19 | -49.79% | 106 | 6,057 | 22.63% |
| QQQ240628P00407000 | 2023-12-26 4:20PM EDT | 2024-06-28 | 16.41 | 0.00 | 0.00 | 0.00 | - | 3 | 77 | 1.56% |
| QQQ241231P00407000 | 2024-04-01 3:41PM EDT | 2024-12-31 | 13.21 | 17.14 | 17.41 | 0.00 | - | 11 | 43 | 18.19% |
© 2024 Yahoo. All rights reserved.