Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00420000 | 2024-04-26 4:08PM EDT | 2024-04-26 | 11.13 | 9.66 | 12.28 | +2.08 | +22.98% | 2,246 | 6,765 | 55.76% |
| QQQ240429C00420000 | 2024-04-26 3:54PM EDT | 2024-04-29 | 11.42 | 10.83 | 11.34 | +1.56 | +15.82% | 719 | 1,761 | 18.38% |
| QQQ240430C00420000 | 2024-04-26 4:11PM EDT | 2024-04-30 | 11.33 | 11.13 | 11.50 | +0.82 | +7.80% | 181 | 1,061 | 18.26% |
| QQQ240501C00420000 | 2024-04-26 4:03PM EDT | 2024-05-01 | 11.93 | 11.57 | 11.88 | +2.43 | +25.58% | 511 | 474 | 19.89% |
| QQQ240502C00420000 | 2024-04-26 3:32PM EDT | 2024-05-02 | 13.22 | 12.05 | 12.35 | +2.20 | +19.96% | 134 | 312 | 21.51% |
| QQQ240503C00420000 | 2024-04-26 4:03PM EDT | 2024-05-03 | 12.83 | 12.49 | 12.81 | +1.11 | +9.47% | 839 | 3,726 | 22.68% |
| QQQ240510C00420000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 14.52 | 13.99 | 14.22 | +1.07 | +7.96% | 152 | 1,171 | 21.69% |
| QQQ240517C00420000 | 2024-04-26 4:13PM EDT | 2024-05-17 | 15.55 | 15.45 | 15.63 | +0.84 | +5.71% | 836 | 59,036 | 21.81% |
| QQQ240524C00420000 | 2024-04-26 3:28PM EDT | 2024-05-24 | 17.53 | 17.01 | 17.20 | +1.86 | +11.87% | 62 | 970 | 22.62% |
| QQQ240531C00420000 | 2024-04-26 3:46PM EDT | 2024-05-31 | 18.53 | 17.93 | 18.10 | +1.13 | +6.49% | 643 | 455 | 22.12% |
| QQQ240621C00420000 | 2024-04-26 3:56PM EDT | 2024-06-21 | 21.50 | 21.21 | 21.38 | +1.10 | +5.39% | 1,446 | 7,724 | 22.74% |
| QQQ240628C00420000 | 2024-04-26 3:46PM EDT | 2024-06-28 | 22.35 | 21.68 | 22.01 | +0.80 | +3.71% | 167 | 1,063 | 22.39% |
| QQQ240719C00420000 | 2024-04-26 2:01PM EDT | 2024-07-19 | 24.92 | 24.38 | 24.58 | +0.98 | +4.09% | 234 | 1,524 | 22.67% |
| QQQ240816C00420000 | 2024-04-26 1:07PM EDT | 2024-08-16 | 28.62 | 27.99 | 28.22 | +5.40 | +23.26% | 30 | 311 | 23.61% |
| QQQ240920C00420000 | 2024-04-26 2:21PM EDT | 2024-09-20 | 32.54 | 32.12 | 32.36 | +5.63 | +20.92% | 12 | 2,358 | 24.53% |
| QQQ240930C00420000 | 2024-04-26 3:37PM EDT | 2024-09-30 | 33.41 | 32.65 | 32.96 | +6.29 | +23.19% | 2 | 68 | 24.29% |
| QQQ241018C00420000 | 2024-04-26 12:56PM EDT | 2024-10-18 | 35.69 | 34.82 | 35.09 | +7.37 | +26.02% | 13 | 132 | 24.85% |
| QQQ241115C00420000 | 2024-04-26 9:56AM EDT | 2024-11-15 | 37.80 | 38.35 | 38.69 | +3.65 | +10.69% | 40 | 306 | 25.96% |
| QQQ241220C00420000 | 2024-04-26 1:18PM EDT | 2024-12-20 | 43.13 | 41.94 | 42.35 | +3.29 | +8.26% | 10 | 1,195 | 26.68% |
| QQQ241231C00420000 | 2024-04-26 1:59PM EDT | 2024-12-31 | 43.18 | 42.13 | 42.94 | +6.78 | +18.63% | 2 | 46 | 26.51% |
| QQQ250117C00420000 | 2024-04-26 2:13PM EDT | 2025-01-17 | 44.60 | 43.95 | 44.55 | +4.88 | +12.29% | 25 | 1,161 | 26.78% |
| QQQ250321C00420000 | 2024-04-26 1:40PM EDT | 2025-03-21 | 50.60 | 49.59 | 50.24 | +4.67 | +10.17% | 1 | 1,056 | 27.65% |
| QQQ250331C00420000 | 2024-04-25 10:19AM EDT | 2025-03-31 | 44.30 | 49.89 | 50.60 | 0.00 | - | 1 | 13 | 27.47% |
| QQQ250620C00420000 | 2024-04-26 1:26PM EDT | 2025-06-20 | 57.75 | 55.81 | 58.06 | +7.10 | +14.02% | 2 | 162 | 28.83% |
| QQQ251219C00420000 | 2023-12-26 4:40PM EDT | 2025-12-19 | 58.66 | 0.00 | 0.00 | 0.00 | - | 3 | 1,195 | 0.00% |
| QQQ260116C00420000 | 2024-04-26 12:11PM EDT | 2026-01-16 | 71.44 | 68.50 | 73.44 | +9.14 | +14.67% | 1 | 68 | 30.57% |
| QQQ260618C00420000 | 2024-04-24 2:07PM EDT | 2026-06-18 | 79.00 | 78.00 | 82.90 | 0.00 | - | 13 | 34 | 31.32% |
| QQQ261218C00420000 | 2024-04-25 2:40PM EDT | 2026-12-18 | 85.00 | 88.00 | 92.87 | 0.00 | - | 4 | 142 | 31.92% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00420000 | 2024-04-26 4:13PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 18,421 | 28,937 | 19.92% |
| QQQ240429P00420000 | 2024-04-26 4:14PM EDT | 2024-04-29 | 0.05 | 0.05 | 0.06 | -0.39 | -88.64% | 6,281 | 2,874 | 12.89% |
| QQQ240430P00420000 | 2024-04-26 4:14PM EDT | 2024-04-30 | 0.24 | 0.23 | 0.25 | -0.61 | -71.76% | 3,570 | 2,519 | 15.26% |
| QQQ240501P00420000 | 2024-04-26 4:14PM EDT | 2024-05-01 | 0.63 | 0.61 | 0.63 | -0.61 | -49.19% | 2,113 | 1,823 | 17.85% |
| QQQ240502P00420000 | 2024-04-26 4:09PM EDT | 2024-05-02 | 0.89 | 0.89 | 0.91 | -0.64 | -41.83% | 2,552 | 586 | 18.63% |
| QQQ240503P00420000 | 2024-04-26 4:14PM EDT | 2024-05-03 | 1.24 | 1.22 | 1.24 | -0.53 | -29.94% | 13,013 | 11,289 | 19.48% |
| QQQ240510P00420000 | 2024-04-26 4:07PM EDT | 2024-05-10 | 2.24 | 2.25 | 2.28 | -0.56 | -20.00% | 3,158 | 4,351 | 18.35% |
| QQQ240517P00420000 | 2024-04-26 4:14PM EDT | 2024-05-17 | 3.26 | 3.23 | 3.27 | -0.58 | -15.10% | 5,960 | 83,531 | 18.06% |
| QQQ240524P00420000 | 2024-04-26 4:14PM EDT | 2024-05-24 | 4.30 | 4.26 | 4.32 | -0.86 | -16.67% | 1,531 | 2,790 | 18.27% |
| QQQ240531P00420000 | 2024-04-26 3:55PM EDT | 2024-05-31 | 4.85 | 4.88 | 4.97 | -0.61 | -11.17% | 5,588 | 1,141 | 17.77% |
| QQQ240621P00420000 | 2024-04-26 4:14PM EDT | 2024-06-21 | 6.89 | 6.85 | 6.91 | -0.61 | -8.13% | 6,095 | 51,470 | 17.28% |
| QQQ240628P00420000 | 2024-04-26 4:05PM EDT | 2024-06-28 | 7.48 | 7.51 | 7.62 | -0.38 | -4.83% | 138 | 1,513 | 17.38% |
| QQQ240719P00420000 | 2024-04-26 4:01PM EDT | 2024-07-19 | 9.06 | 9.10 | 9.18 | -0.66 | -6.79% | 396 | 11,800 | 17.10% |
| QQQ240816P00420000 | 2024-04-26 3:44PM EDT | 2024-08-16 | 10.89 | 11.05 | 11.17 | -0.71 | -6.12% | 251 | 985 | 17.03% |
| QQQ240920P00420000 | 2024-04-26 4:07PM EDT | 2024-09-20 | 13.17 | 13.16 | 13.31 | -2.86 | -17.84% | 126 | 14,730 | 16.93% |
| QQQ240930P00420000 | 2024-04-26 1:14PM EDT | 2024-09-30 | 13.42 | 13.71 | 13.86 | -1.05 | -7.26% | 54 | 2,679 | 16.90% |
| QQQ241018P00420000 | 2024-04-26 2:29PM EDT | 2024-10-18 | 14.85 | 14.88 | 15.03 | -0.57 | -3.70% | 13 | 4,543 | 17.03% |
| QQQ241115P00420000 | 2024-04-26 3:59PM EDT | 2024-11-15 | 16.80 | 16.81 | 17.03 | -2.70 | -13.85% | 27 | 2,542 | 17.43% |
| QQQ241220P00420000 | 2024-04-26 3:00PM EDT | 2024-12-20 | 18.37 | 18.50 | 18.77 | -1.77 | -8.79% | 24 | 5,913 | 17.40% |
| QQQ241231P00420000 | 2024-04-26 1:06PM EDT | 2024-12-31 | 18.48 | 18.81 | 19.09 | -1.52 | -7.60% | 5 | 350 | 17.25% |
| QQQ250117P00420000 | 2024-04-26 4:04PM EDT | 2025-01-17 | 19.61 | 19.64 | 19.92 | -2.49 | -11.27% | 79 | 4,430 | 17.27% |
| QQQ250321P00420000 | 2024-04-24 1:00PM EDT | 2025-03-21 | 24.36 | 21.92 | 22.41 | 0.00 | - | 5 | 780 | 17.11% |
| QQQ250331P00420000 | 2024-04-26 9:58AM EDT | 2025-03-31 | 22.51 | 22.19 | 22.74 | -4.49 | -16.63% | 2 | 71 | 17.06% |
| QQQ250620P00420000 | 2024-04-26 3:53PM EDT | 2025-06-20 | 24.91 | 24.91 | 25.44 | -4.34 | -14.84% | 6 | 1,473 | 16.84% |
| QQQ251219P00420000 | 2023-12-22 4:51PM EDT | 2025-12-19 | 41.16 | 0.00 | 0.00 | 0.00 | - | 27 | 275 | 0.39% |
| QQQ260116P00420000 | 2024-04-26 3:43PM EDT | 2026-01-16 | 31.00 | 28.75 | 32.96 | -2.79 | -8.26% | 45 | 2,616 | 17.17% |
| QQQ260618P00420000 | 2024-04-12 2:28PM EDT | 2026-06-18 | 34.77 | 32.00 | 36.73 | 0.00 | - | 1 | 34 | 16.95% |
| QQQ261218P00420000 | 2024-04-25 3:16PM EDT | 2026-12-18 | 40.28 | 35.50 | 40.19 | 0.00 | - | 2 | 331 | 16.53% |
© 2024 Yahoo. All rights reserved.