Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:410.00
Callsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240424C00410000 | 2024-04-24 4:07PM EDT | 2024-04-24 | 13.30 | 12.68 | 15.82 | -2.60 | -16.35% | 275 | 298 | 0.00% |
| QQQ240425C00410000 | 2024-04-24 4:07PM EDT | 2024-04-25 | 13.56 | 13.67 | 14.10 | -2.64 | -16.30% | 265 | 30 | 0.00% |
| QQQ240426C00410000 | 2024-04-24 4:10PM EDT | 2024-04-26 | 14.20 | 13.88 | 14.27 | -2.00 | -12.35% | 159 | 923 | 0.00% |
| QQQ240429C00410000 | 2024-04-23 1:53PM EDT | 2024-04-29 | 16.46 | 13.94 | 14.75 | 0.00 | - | 52 | 42 | 0.00% |
| QQQ240430C00410000 | 2024-04-23 9:45AM EDT | 2024-04-30 | 14.00 | 14.31 | 14.97 | 0.00 | - | 50 | 63 | 0.00% |
| QQQ240501C00410000 | 2024-04-24 1:51PM EDT | 2024-05-01 | 18.24 | 14.69 | 15.39 | +0.94 | +5.43% | 2 | 72 | 0.00% |
| QQQ240502C00410000 | 2024-04-22 1:59PM EDT | 2024-05-02 | 13.12 | 15.10 | 15.78 | 0.00 | - | 3 | 1 | 0.00% |
| QQQ240503C00410000 | 2024-04-24 1:48PM EDT | 2024-05-03 | 19.02 | 15.46 | 16.11 | +1.12 | +6.26% | 9 | 479 | 0.00% |
| QQQ240510C00410000 | 2024-04-24 2:52PM EDT | 2024-05-10 | 18.72 | 16.78 | 17.38 | -0.18 | -0.95% | 14 | 147 | 15.78% |
| QQQ240517C00410000 | 2024-04-24 4:09PM EDT | 2024-05-17 | 18.48 | 18.18 | 18.58 | -1.23 | -6.24% | 2,133 | 27,148 | 17.88% |
| QQQ240524C00410000 | 2024-04-24 3:14PM EDT | 2024-05-24 | 21.88 | 19.53 | 20.08 | +0.82 | +3.89% | 9 | 138 | 19.87% |
| QQQ240531C00410000 | 2024-04-23 3:49PM EDT | 2024-05-31 | 22.18 | 20.32 | 21.00 | 0.00 | - | 14 | 456 | 20.05% |
| QQQ240621C00410000 | 2024-04-24 4:05PM EDT | 2024-06-21 | 24.32 | 23.62 | 23.98 | -0.54 | -2.17% | 98 | 6,075 | 21.21% |
| QQQ240628C00410000 | 2024-04-23 3:05PM EDT | 2024-06-28 | 27.92 | 23.94 | 24.59 | +1.98 | +7.63% | 1 | 162 | 21.01% |
| QQQ240719C00410000 | 2024-04-24 9:53AM EDT | 2024-07-19 | 30.94 | 26.58 | 27.11 | +2.55 | +8.98% | 2 | 346 | 21.66% |
| QQQ240816C00410000 | 2024-04-24 10:43AM EDT | 2024-08-16 | 33.31 | 30.10 | 30.65 | +4.87 | +17.12% | 1 | 41 | 22.85% |
| QQQ240920C00410000 | 2024-04-24 2:37PM EDT | 2024-09-20 | 35.95 | 34.13 | 34.71 | +0.58 | +1.64% | 5 | 1,269 | 23.96% |
| QQQ240930C00410000 | 2024-04-24 2:58PM EDT | 2024-09-30 | 36.35 | 34.64 | 35.25 | +0.55 | +1.54% | 6 | 79 | 23.71% |
| QQQ241018C00410000 | 2024-04-22 1:33PM EDT | 2024-10-18 | 34.65 | 36.76 | 37.35 | 0.00 | - | 3 | 308 | 24.34% |
| QQQ241115C00410000 | 2024-04-23 11:56AM EDT | 2024-11-15 | 43.78 | 40.17 | 40.83 | +2.41 | +5.83% | 2 | 217 | 25.48% |
| QQQ241220C00410000 | 2024-04-24 3:34PM EDT | 2024-12-20 | 46.26 | 43.68 | 44.44 | +1.44 | +3.21% | 2 | 714 | 26.28% |
| QQQ241231C00410000 | 2024-04-23 3:25PM EDT | 2024-12-31 | 46.01 | 44.01 | 44.85 | 0.00 | - | 2 | 34 | 26.00% |
| QQQ250117C00410000 | 2024-04-23 2:28PM EDT | 2025-01-17 | 50.30 | 45.68 | 46.54 | +2.29 | +4.77% | 2 | 279 | 26.37% |
| QQQ250321C00410000 | 2024-04-22 4:01PM EDT | 2025-03-21 | 48.67 | 51.03 | 52.18 | 0.00 | - | 7 | 97 | 27.36% |
| QQQ250331C00410000 | 2024-04-22 1:01PM EDT | 2025-03-31 | 48.25 | 51.29 | 52.54 | 0.00 | - | 2 | 3 | 27.18% |
| QQQ250620C00410000 | 2023-12-22 12:38PM EDT | 2025-06-20 | 53.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,544 | 0.00% |
| QQQ251219C00410000 | 2023-12-26 2:34PM EDT | 2025-12-19 | 63.94 | 0.00 | 0.00 | 0.00 | - | 4 | 111 | 0.00% |
| QQQ260116C00410000 | 2024-04-18 10:50AM EDT | 2026-01-16 | 76.71 | 69.54 | 74.50 | 0.00 | - | 22 | 86 | 30.18% |
| QQQ260618C00410000 | 2024-04-22 10:29AM EDT | 2026-06-18 | 76.32 | 78.73 | 83.50 | 0.00 | - | 1 | 15 | 30.86% |
| QQQ261218C00410000 | 2024-04-24 9:52AM EDT | 2026-12-18 | 92.39 | 88.50 | 93.40 | +4.04 | +4.57% | 6 | 28 | 31.56% |
Putsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240424P00410000 | 2024-04-24 1:30PM EDT | 2024-04-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6,583 | 3,174 | 29.30% |
| QQQ240425P00410000 | 2024-04-24 4:14PM EDT | 2024-04-25 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 2,495 | 1,210 | 25.39% |
| QQQ240426P00410000 | 2024-04-24 4:14PM EDT | 2024-04-26 | 0.17 | 0.17 | 0.19 | -0.05 | -22.73% | 13,520 | 26,003 | 25.98% |
| QQQ240429P00410000 | 2024-04-24 4:13PM EDT | 2024-04-29 | 0.36 | 0.38 | 0.41 | -0.02 | -5.26% | 878 | 1,643 | 21.70% |
| QQQ240430P00410000 | 2024-04-24 3:59PM EDT | 2024-04-30 | 0.42 | 0.62 | 0.65 | -0.16 | -27.59% | 1,093 | 8,253 | 22.63% |
| QQQ240501P00410000 | 2024-04-24 4:10PM EDT | 2024-05-01 | 0.96 | 0.94 | 0.99 | +0.02 | +2.13% | 709 | 2,432 | 23.95% |
| QQQ240502P00410000 | 2024-04-24 3:13PM EDT | 2024-05-02 | 0.90 | 1.14 | 1.28 | -0.29 | -24.37% | 69 | 170 | 24.54% |
| QQQ240503P00410000 | 2024-04-24 4:13PM EDT | 2024-05-03 | 1.43 | 1.43 | 1.49 | +0.17 | +13.49% | 6,442 | 29,560 | 24.52% |
| QQQ240510P00410000 | 2024-04-24 3:56PM EDT | 2024-05-10 | 1.79 | 2.30 | 2.37 | -0.23 | -11.39% | 1,358 | 3,736 | 22.44% |
| QQQ240517P00410000 | 2024-04-24 4:14PM EDT | 2024-05-17 | 3.21 | 3.18 | 3.24 | +0.41 | +14.64% | 6,283 | 68,207 | 21.61% |
| QQQ240524P00410000 | 2024-04-24 4:14PM EDT | 2024-05-24 | 4.06 | 4.07 | 4.15 | +0.38 | +10.33% | 295 | 3,285 | 21.36% |
| QQQ240531P00410000 | 2024-04-24 4:10PM EDT | 2024-05-31 | 4.60 | 4.62 | 4.72 | +0.13 | +2.91% | 477 | 786 | 20.57% |
| QQQ240621P00410000 | 2024-04-24 4:10PM EDT | 2024-06-21 | 6.49 | 6.47 | 6.56 | +0.51 | +8.53% | 9,444 | 38,184 | 19.70% |
| QQQ240628P00410000 | 2024-04-24 4:06PM EDT | 2024-06-28 | 7.00 | 7.02 | 7.22 | +0.07 | +1.01% | 55 | 806 | 19.67% |
| QQQ240719P00410000 | 2024-04-24 4:06PM EDT | 2024-07-19 | 8.75 | 8.57 | 8.80 | +0.65 | +8.02% | 521 | 3,362 | 19.28% |
| QQQ240816P00410000 | 2024-04-24 3:44PM EDT | 2024-08-16 | 9.75 | 10.47 | 10.65 | -0.26 | -2.60% | 53 | 939 | 18.91% |
| QQQ240920P00410000 | 2024-04-24 3:25PM EDT | 2024-09-20 | 11.71 | 12.57 | 12.73 | -0.45 | -3.70% | 17 | 9,281 | 18.63% |
| QQQ240930P00410000 | 2024-04-24 3:52PM EDT | 2024-09-30 | 12.25 | 13.00 | 13.32 | -1.90 | -13.43% | 6 | 264 | 18.60% |
| QQQ241018P00410000 | 2024-04-24 1:53PM EDT | 2024-10-18 | 13.25 | 14.13 | 14.48 | -0.75 | -5.36% | 18 | 1,156 | 18.68% |
| QQQ241115P00410000 | 2024-04-24 12:26PM EDT | 2024-11-15 | 15.97 | 16.12 | 16.40 | -0.19 | -1.18% | 7 | 65 | 18.97% |
| QQQ241220P00410000 | 2024-04-24 4:09PM EDT | 2024-12-20 | 17.95 | 17.66 | 18.15 | +0.15 | +0.84% | 8 | 7,580 | 18.88% |
| QQQ241231P00410000 | 2024-04-24 10:31AM EDT | 2024-12-31 | 17.04 | 17.95 | 18.53 | -4.41 | -20.56% | 2 | 132 | 18.75% |
| QQQ250117P00410000 | 2024-04-24 3:32PM EDT | 2025-01-17 | 18.05 | 18.84 | 19.16 | -0.65 | -3.48% | 50 | 9,839 | 18.60% |
| QQQ250321P00410000 | 2024-04-24 1:00PM EDT | 2025-03-21 | 20.91 | 20.91 | 21.74 | -0.09 | -0.43% | 6 | 124 | 18.42% |
| QQQ250331P00410000 | 2024-04-22 2:43PM EDT | 2025-03-31 | 23.32 | 21.11 | 22.08 | 0.00 | - | 2 | 13 | 18.37% |
| QQQ250620P00410000 | 2023-12-26 10:55AM EDT | 2025-06-20 | 31.73 | 0.00 | 0.00 | 0.00 | - | 1 | 904 | 0.78% |
| QQQ251219P00410000 | 2023-12-22 10:52AM EDT | 2025-12-19 | 36.95 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 0.78% |
| QQQ260116P00410000 | 2024-04-24 2:02PM EDT | 2026-01-16 | 28.94 | 27.50 | 32.32 | -6.07 | -17.34% | 1 | 47 | 18.28% |
| QQQ260618P00410000 | 2024-04-15 3:02PM EDT | 2026-06-18 | 33.04 | 31.00 | 35.68 | 0.00 | - | 1 | 1 | 17.81% |
| QQQ261218P00410000 | 2024-04-19 2:37PM EDT | 2026-12-18 | 41.00 | 34.09 | 39.00 | 0.00 | - | 3 | 19 | 17.29% |
© 2024 Yahoo. All rights reserved.