Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:425.00
Callsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240425C00425000 | 2024-04-24 4:14PM EDT | 2024-04-25 | 1.68 | 0.00 | 0.00 | 0.00 | - | 11,891 | 0 | 0.00% |
| QQQ240426C00425000 | 2024-04-24 4:14PM EDT | 2024-04-26 | 2.55 | 0.00 | 0.00 | 0.00 | - | 11,673 | 15,984 | 0.00% |
| QQQ240429C00425000 | 2024-04-24 4:14PM EDT | 2024-04-29 | 3.13 | 0.00 | 0.00 | 0.00 | - | 1,616 | 1,142 | 0.00% |
| QQQ240430C00425000 | 2024-04-24 4:12PM EDT | 2024-04-30 | 3.74 | 0.00 | 0.00 | 0.00 | - | 977 | 0 | 0.00% |
| QQQ240501C00425000 | 2024-04-24 4:00PM EDT | 2024-05-01 | 5.73 | 0.00 | 0.00 | 0.00 | - | 714 | 1,366 | 0.00% |
| QQQ240502C00425000 | 2024-04-24 4:12PM EDT | 2024-05-02 | 4.88 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 0.00% |
| QQQ240503C00425000 | 2024-04-24 4:10PM EDT | 2024-05-03 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1,069 | 3,996 | 0.00% |
| QQQ240510C00425000 | 2024-04-24 4:13PM EDT | 2024-05-10 | 6.95 | 0.00 | 0.00 | 0.00 | - | 906 | 0 | 0.00% |
| QQQ240517C00425000 | 2024-04-24 4:14PM EDT | 2024-05-17 | 8.25 | 0.00 | 0.00 | 0.00 | - | 31,290 | 0 | 0.00% |
| QQQ240524C00425000 | 2024-04-24 4:09PM EDT | 2024-05-24 | 9.83 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| QQQ240531C00425000 | 2024-04-24 4:11PM EDT | 2024-05-31 | 10.83 | 0.00 | 0.00 | 0.00 | - | 551 | 0 | 0.00% |
| QQQ240621C00425000 | 2024-04-24 4:14PM EDT | 2024-06-21 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2,817 | 22,517 | 0.00% |
| QQQ240628C00425000 | 2023-12-26 4:26PM EDT | 2024-06-28 | 19.45 | 0.00 | 0.00 | 0.00 | - | 2 | 413 | 0.00% |
| QQQ240719C00425000 | 2024-04-24 4:07PM EDT | 2024-07-19 | 17.46 | 0.00 | 0.00 | 0.00 | - | 101 | 2,336 | 0.00% |
| QQQ240816C00425000 | 2024-04-24 4:05PM EDT | 2024-08-16 | 22.47 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ240920C00425000 | 2024-04-24 4:11PM EDT | 2024-09-20 | 24.83 | 0.00 | 0.00 | 0.00 | - | 34 | 1,672 | 0.00% |
| QQQ240930C00425000 | 2023-12-26 11:29AM EDT | 2024-09-30 | 26.73 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 0.00% |
| QQQ241018C00425000 | 2024-04-24 2:05PM EDT | 2024-10-18 | 29.51 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QQQ241115C00425000 | 2024-04-24 2:50PM EDT | 2024-11-15 | 32.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ241220C00425000 | 2024-04-24 3:14PM EDT | 2024-12-20 | 36.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ241231C00425000 | 2024-04-24 3:09PM EDT | 2024-12-31 | 36.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ250117C00425000 | 2023-12-26 4:31PM EDT | 2025-01-17 | 36.05 | 0.00 | 0.00 | 0.00 | - | 50 | 1,540 | 0.00% |
| QQQ250321C00425000 | 2024-04-24 3:50PM EDT | 2025-03-21 | 44.30 | 0.00 | 0.00 | 0.00 | - | 13 | 954 | 0.00% |
| QQQ250331C00425000 | 2024-04-24 9:36AM EDT | 2025-03-31 | 46.07 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| QQQ250620C00425000 | 2023-12-26 4:35PM EDT | 2025-06-20 | 45.94 | 0.00 | 0.00 | 0.00 | - | 54 | 212 | 0.00% |
| QQQ251219C00425000 | 2023-12-21 11:08AM EDT | 2025-12-19 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 0.00% |
| QQQ260116C00425000 | 2023-12-22 3:58PM EDT | 2026-01-16 | 55.05 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| QQQ260618C00425000 | 2023-12-21 1:09PM EDT | 2026-06-18 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
Putsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240425P00425000 | 2024-04-24 4:14PM EDT | 2024-04-25 | 2.90 | 0.00 | 0.00 | 0.00 | - | 52,178 | 0 | 1.56% |
| QQQ240426P00425000 | 2024-04-24 4:14PM EDT | 2024-04-26 | 3.60 | 0.00 | 0.00 | 0.00 | - | 26,182 | 0 | 1.56% |
| QQQ240429P00425000 | 2024-04-24 4:14PM EDT | 2024-04-29 | 4.13 | 0.00 | 0.00 | 0.00 | - | 2,397 | 0 | 0.78% |
| QQQ240430P00425000 | 2024-04-24 4:10PM EDT | 2024-04-30 | 4.57 | 0.00 | 0.00 | 0.00 | - | 1,367 | 0 | 0.78% |
| QQQ240501P00425000 | 2024-04-24 4:07PM EDT | 2024-05-01 | 5.25 | 0.00 | 0.00 | 0.00 | - | 901 | 0 | 0.78% |
| QQQ240502P00425000 | 2024-04-24 4:11PM EDT | 2024-05-02 | 5.40 | 0.00 | 0.00 | 0.00 | - | 456 | 0 | 0.78% |
| QQQ240503P00425000 | 2024-04-24 4:14PM EDT | 2024-05-03 | 5.95 | 0.00 | 0.00 | 0.00 | - | 7,719 | 0 | 0.78% |
| QQQ240510P00425000 | 2024-04-24 4:14PM EDT | 2024-05-10 | 7.02 | 0.00 | 0.00 | 0.00 | - | 577 | 0 | 0.39% |
| QQQ240517P00425000 | 2024-04-24 4:13PM EDT | 2024-05-17 | 7.97 | 0.00 | 0.00 | 0.00 | - | 29,759 | 54,327 | 0.39% |
| QQQ240524P00425000 | 2024-04-24 4:05PM EDT | 2024-05-24 | 9.15 | 0.00 | 0.00 | 0.00 | - | 544 | 3,163 | 0.39% |
| QQQ240531P00425000 | 2024-04-24 3:47PM EDT | 2024-05-31 | 8.37 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.39% |
| QQQ240621P00425000 | 2024-04-24 4:07PM EDT | 2024-06-21 | 11.86 | 0.00 | 0.00 | 0.00 | - | 5,742 | 58,317 | 0.20% |
| QQQ240628P00425000 | 2023-12-26 10:51AM EDT | 2024-06-28 | 24.59 | 0.00 | 0.00 | 0.00 | - | 10 | 462 | 0.20% |
| QQQ240719P00425000 | 2024-04-24 3:56PM EDT | 2024-07-19 | 12.57 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.20% |
| QQQ240816P00425000 | 2024-04-24 2:40PM EDT | 2024-08-16 | 15.08 | 0.00 | 0.00 | 0.00 | - | 49 | 6,664 | 0.20% |
| QQQ240920P00425000 | 2024-04-24 3:58PM EDT | 2024-09-20 | 16.70 | 0.00 | 0.00 | 0.00 | - | 95 | 3,576 | 0.20% |
| QQQ240930P00425000 | 2023-12-19 11:55AM EDT | 2024-09-30 | 28.72 | 0.00 | 0.00 | 0.00 | - | 1 | 671 | 0.20% |
| QQQ241018P00425000 | 2024-04-24 3:53PM EDT | 2024-10-18 | 18.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| QQQ241115P00425000 | 2024-04-24 2:53PM EDT | 2024-11-15 | 20.95 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.10% |
| QQQ241220P00425000 | 2024-04-24 3:51PM EDT | 2024-12-20 | 22.15 | 0.00 | 0.00 | 0.00 | - | 3 | 1,545 | 0.10% |
| QQQ241231P00425000 | 2024-04-24 3:39PM EDT | 2024-12-31 | 22.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.10% |
| QQQ250117P00425000 | 2023-12-26 3:26PM EDT | 2025-01-17 | 32.67 | 0.00 | 0.00 | 0.00 | - | 173 | 1,508 | 0.10% |
| QQQ250321P00425000 | 2024-04-22 1:11PM EDT | 2025-03-21 | 29.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| QQQ250331P00425000 | 2024-04-19 11:27AM EDT | 2025-03-31 | 30.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
| QQQ250620P00425000 | 2023-12-26 12:45PM EDT | 2025-06-20 | 37.74 | 0.00 | 0.00 | 0.00 | - | 2 | 669 | 0.10% |
| QQQ251219P00425000 | 2023-12-08 4:38PM EDT | 2025-12-19 | 49.00 | 0.00 | 0.00 | 0.00 | - | 58 | 316 | 0.10% |
| QQQ260116P00425000 | 2023-11-29 11:54AM EDT | 2026-01-16 | 49.91 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.10% |
| QQQ260618P00425000 | 2023-12-26 11:00AM EDT | 2026-06-18 | 46.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.10% |
© 2024 Yahoo. All rights reserved.