Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
Callsfor18 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240418C00430000 | 2024-04-17 4:14PM EDT | 2024-04-18 | 0.68 | 0.65 | 0.68 | -3.03 | -81.67% | 74,852 | 1,051 | 24.05% |
| QQQ240419C00430000 | 2024-04-17 4:14PM EDT | 2024-04-19 | 1.33 | 1.33 | 1.34 | -2.88 | -68.41% | 38,076 | 29,302 | 23.49% |
| QQQ240422C00430000 | 2024-04-17 4:14PM EDT | 2024-04-22 | 2.06 | 2.00 | 2.06 | -2.87 | -58.22% | 3,749 | 1,025 | 18.92% |
| QQQ240423C00430000 | 2024-04-17 4:12PM EDT | 2024-04-23 | 2.49 | 2.50 | 2.56 | -2.96 | -54.31% | 2,848 | 505 | 19.76% |
| QQQ240424C00430000 | 2024-04-17 4:07PM EDT | 2024-04-24 | 3.08 | 3.01 | 3.09 | -3.68 | -54.44% | 1,174 | 55 | 20.69% |
| QQQ240425C00430000 | 2024-04-17 4:00PM EDT | 2024-04-25 | 3.50 | 3.63 | 3.70 | -3.27 | -48.30% | 371 | 88 | 21.89% |
| QQQ240426C00430000 | 2024-04-17 4:13PM EDT | 2024-04-26 | 4.10 | 4.11 | 4.14 | -2.95 | -41.84% | 6,119 | 1,234 | 22.35% |
| QQQ240503C00430000 | 2024-04-17 4:14PM EDT | 2024-05-03 | 6.24 | 6.18 | 6.26 | -3.04 | -32.76% | 3,168 | 1,051 | 22.86% |
| QQQ240510C00430000 | 2024-04-17 4:05PM EDT | 2024-05-10 | 7.58 | 7.51 | 7.61 | -3.54 | -31.83% | 1,446 | 404 | 22.28% |
| QQQ240517C00430000 | 2024-04-17 4:14PM EDT | 2024-05-17 | 8.96 | 8.93 | 8.96 | -3.01 | -25.15% | 7,958 | 6,621 | 22.30% |
| QQQ240524C00430000 | 2024-04-17 3:59PM EDT | 2024-05-24 | 10.42 | 10.31 | 10.43 | -2.99 | -22.30% | 588 | 232 | 22.81% |
| QQQ240531C00430000 | 2024-04-17 3:15PM EDT | 2024-05-31 | 11.20 | 11.24 | 11.39 | -3.19 | -22.17% | 121 | 81 | 22.55% |
| QQQ240621C00430000 | 2024-04-17 4:14PM EDT | 2024-06-21 | 14.59 | 14.51 | 14.61 | -3.15 | -17.76% | 2,120 | 7,174 | 23.06% |
| QQQ240628C00430000 | 2024-04-17 4:09PM EDT | 2024-06-28 | 15.25 | 15.09 | 15.27 | -3.29 | -17.75% | 151 | 626 | 22.78% |
| QQQ240719C00430000 | 2024-04-17 3:42PM EDT | 2024-07-19 | 18.08 | 17.71 | 17.82 | -2.83 | -13.53% | 3,427 | 1,492 | 23.02% |
| QQQ240816C00430000 | 2024-04-17 4:00PM EDT | 2024-08-16 | 21.15 | 21.21 | 21.41 | -3.98 | -15.84% | 181 | 32 | 23.85% |
| QQQ240920C00430000 | 2024-04-17 3:51PM EDT | 2024-09-20 | 25.80 | 25.36 | 25.57 | -3.75 | -12.69% | 298 | 1,444 | 24.75% |
| QQQ240930C00430000 | 2024-04-17 1:11PM EDT | 2024-09-30 | 26.55 | 25.88 | 26.17 | -2.95 | -10.00% | 23 | 448 | 24.52% |
| QQQ241018C00430000 | 2024-04-17 4:00PM EDT | 2024-10-18 | 28.00 | 28.06 | 28.35 | -3.30 | -10.54% | 396 | 128 | 25.09% |
| QQQ241115C00430000 | 2024-04-17 3:40PM EDT | 2024-11-15 | 31.60 | 31.48 | 31.86 | -3.67 | -10.41% | 91 | 460 | 26.09% |
| QQQ241220C00430000 | 2024-04-17 4:10PM EDT | 2024-12-20 | 35.21 | 34.98 | 35.48 | -3.96 | -10.11% | 112 | 1,239 | 26.76% |
| QQQ241231C00430000 | 2024-04-17 3:59PM EDT | 2024-12-31 | 35.65 | 35.37 | 35.91 | -3.95 | -9.97% | 4 | 74 | 26.49% |
| QQQ250117C00430000 | 2024-04-17 2:43PM EDT | 2025-01-17 | 37.64 | 37.10 | 37.54 | -3.22 | -7.88% | 768 | 2,939 | 26.76% |
| QQQ250321C00430000 | 2024-04-17 10:51AM EDT | 2025-03-21 | 45.52 | 42.57 | 43.28 | -1.54 | -3.27% | 40 | 30 | 27.66% |
| QQQ250620C00430000 | 2024-04-17 10:49AM EDT | 2025-06-20 | 52.98 | 48.85 | 51.12 | -1.04 | -1.93% | 4 | 234 | 28.84% |
| QQQ251219C00430000 | 2024-03-28 1:51PM EDT | 2025-12-19 | 74.76 | 60.43 | 64.38 | 0.00 | - | 2 | 30 | 30.26% |
| QQQ260116C00430000 | 2024-04-16 2:08PM EDT | 2026-01-16 | 69.00 | 62.00 | 66.00 | 0.00 | - | 25 | 200 | 30.32% |
| QQQ260618C00430000 | 2024-04-16 3:59PM EDT | 2026-06-18 | 77.26 | 70.69 | 75.50 | 0.00 | - | 31 | 47 | 31.10% |
| QQQ261218C00430000 | 2024-04-17 12:08PM EDT | 2026-12-18 | 83.84 | 82.00 | 85.50 | -3.77 | -4.30% | 6 | 94 | 31.72% |
Putsfor18 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240418P00430000 | 2024-04-17 4:14PM EDT | 2024-04-18 | 4.45 | 4.41 | 4.62 | +2.23 | +100.45% | 22,776 | 2,183 | 20.56% |
| QQQ240419P00430000 | 2024-04-17 4:12PM EDT | 2024-04-19 | 5.08 | 5.01 | 5.18 | +2.32 | +84.06% | 29,502 | 55,236 | 20.46% |
| QQQ240422P00430000 | 2024-04-17 4:10PM EDT | 2024-04-22 | 5.65 | 5.61 | 5.82 | +2.25 | +66.18% | 8,245 | 2,509 | 16.70% |
| QQQ240423P00430000 | 2024-04-17 4:10PM EDT | 2024-04-23 | 6.12 | 6.06 | 6.20 | +2.29 | +59.79% | 1,071 | 973 | 17.18% |
| QQQ240424P00430000 | 2024-04-17 3:48PM EDT | 2024-04-24 | 6.16 | 6.49 | 6.72 | +1.80 | +41.28% | 628 | 454 | 18.30% |
| QQQ240425P00430000 | 2024-04-17 3:46PM EDT | 2024-04-25 | 6.38 | 6.98 | 7.15 | +1.73 | +37.20% | 467 | 710 | 18.93% |
| QQQ240426P00430000 | 2024-04-17 4:11PM EDT | 2024-04-26 | 7.43 | 7.40 | 7.50 | +2.22 | +42.61% | 6,224 | 5,417 | 19.23% |
| QQQ240503P00430000 | 2024-04-17 3:55PM EDT | 2024-05-03 | 9.06 | 9.03 | 9.18 | +2.21 | +32.26% | 2,982 | 7,363 | 19.31% |
| QQQ240510P00430000 | 2024-04-17 3:52PM EDT | 2024-05-10 | 9.71 | 9.93 | 10.13 | +1.89 | +24.17% | 684 | 4,916 | 18.38% |
| QQQ240517P00430000 | 2024-04-17 4:06PM EDT | 2024-05-17 | 10.99 | 10.96 | 11.06 | +2.26 | +25.89% | 30,817 | 94,798 | 18.04% |
| QQQ240524P00430000 | 2024-04-17 3:53PM EDT | 2024-05-24 | 11.41 | 11.87 | 12.01 | +2.24 | +24.43% | 175 | 867 | 18.02% |
| QQQ240531P00430000 | 2024-04-17 4:11PM EDT | 2024-05-31 | 12.57 | 12.48 | 12.65 | +2.18 | +20.98% | 378 | 232 | 17.62% |
| QQQ240621P00430000 | 2024-04-17 4:12PM EDT | 2024-06-21 | 14.61 | 14.54 | 14.64 | +2.14 | +17.16% | 5,572 | 22,765 | 17.29% |
| QQQ240628P00430000 | 2024-04-17 3:58PM EDT | 2024-06-28 | 15.07 | 15.15 | 15.33 | +1.98 | +15.13% | 560 | 1,136 | 17.35% |
| QQQ240719P00430000 | 2024-04-17 3:56PM EDT | 2024-07-19 | 16.65 | 16.73 | 16.88 | +1.96 | +13.34% | 350 | 4,936 | 17.08% |
| QQQ240816P00430000 | 2024-04-17 3:40PM EDT | 2024-08-16 | 18.83 | 18.63 | 18.86 | +2.57 | +15.81% | 230 | 387 | 17.00% |
| QQQ240920P00430000 | 2024-04-17 4:09PM EDT | 2024-09-20 | 20.81 | 20.79 | 20.93 | +2.00 | +10.63% | 2,444 | 12,157 | 16.84% |
| QQQ240930P00430000 | 2024-04-17 4:01PM EDT | 2024-09-30 | 21.56 | 21.21 | 21.53 | +2.55 | +13.41% | 18 | 367 | 16.85% |
| QQQ241018P00430000 | 2024-04-17 3:41PM EDT | 2024-10-18 | 22.70 | 22.35 | 22.63 | +2.20 | +10.73% | 332 | 1,940 | 16.92% |
| QQQ241115P00430000 | 2024-04-17 3:49PM EDT | 2024-11-15 | 24.00 | 24.16 | 24.54 | +1.52 | +6.76% | 51 | 1,537 | 17.24% |
| QQQ241220P00430000 | 2024-04-17 1:05PM EDT | 2024-12-20 | 26.19 | 25.91 | 26.19 | +2.47 | +10.41% | 10 | 4,120 | 17.15% |
| QQQ241231P00430000 | 2024-04-17 3:24PM EDT | 2024-12-31 | 26.39 | 26.21 | 26.61 | +1.84 | +7.49% | 12 | 713 | 17.08% |
| QQQ250117P00430000 | 2024-04-17 2:37PM EDT | 2025-01-17 | 27.02 | 27.00 | 27.34 | +2.02 | +8.08% | 318 | 10,892 | 17.04% |
| QQQ250321P00430000 | 2024-04-17 11:29AM EDT | 2025-03-21 | 28.52 | 29.24 | 29.83 | +0.96 | +3.48% | 1 | 1,344 | 16.89% |
| QQQ250331P00430000 | 2024-04-16 9:58AM EDT | 2025-03-31 | 28.00 | 29.41 | 30.20 | 0.00 | - | 1 | 2 | 16.87% |
| QQQ250620P00430000 | 2024-04-17 11:43AM EDT | 2025-06-20 | 31.73 | 32.37 | 33.02 | +0.82 | +2.65% | 50 | 5,523 | 16.73% |
| QQQ251219P00430000 | 2024-04-17 3:16PM EDT | 2025-12-19 | 37.62 | 37.26 | 38.28 | +1.51 | +4.18% | 862 | 521 | 16.42% |
| QQQ260116P00430000 | 2024-04-17 12:44PM EDT | 2026-01-16 | 38.79 | 36.00 | 40.81 | +2.79 | +7.75% | 1 | 204 | 17.19% |
| QQQ260618P00430000 | 2024-04-16 9:57AM EDT | 2026-06-18 | 40.50 | 39.50 | 44.00 | 0.00 | - | 1 | 1 | 16.72% |
| QQQ261218P00430000 | 2024-04-17 9:55AM EDT | 2026-12-18 | 44.55 | 43.00 | 47.56 | +0.75 | +1.71% | 1 | 1,657 | 16.36% |
© 2024 Yahoo. All rights reserved.