Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:435.00
Callsfor23 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240423C00435000 | 2024-04-23 3:30PM EDT | 2024-04-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | 157 | 2,508 | 17.97% |
| QQQ240424C00435000 | 2024-04-23 4:14PM EDT | 2024-04-24 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 4,398 | 3,754 | 16.50% |
| QQQ240425C00435000 | 2024-04-23 4:14PM EDT | 2024-04-25 | 0.30 | 0.28 | 0.31 | +0.23 | +328.57% | 4,121 | 1,719 | 19.02% |
| QQQ240426C00435000 | 2024-04-23 4:10PM EDT | 2024-04-26 | 0.58 | 0.56 | 0.59 | +0.43 | +286.67% | 7,523 | 19,806 | 19.75% |
| QQQ240429C00435000 | 2024-04-23 4:07PM EDT | 2024-04-29 | 0.91 | 0.83 | 0.89 | +0.61 | +203.33% | 1,219 | 668 | 17.10% |
| QQQ240430C00435000 | 2024-04-23 4:03PM EDT | 2024-04-30 | 1.10 | 1.13 | 1.18 | +0.60 | +120.00% | 884 | 2,795 | 17.75% |
| QQQ240501C00435000 | 2024-04-23 4:03PM EDT | 2024-05-01 | 1.66 | 1.56 | 1.61 | +0.95 | +133.80% | 1,219 | 1,292 | 18.98% |
| QQQ240502C00435000 | 2024-04-23 3:28PM EDT | 2024-05-02 | 1.86 | 1.88 | 1.93 | +0.99 | +113.79% | 18 | 69 | 19.50% |
| QQQ240503C00435000 | 2024-04-23 4:13PM EDT | 2024-05-03 | 2.26 | 2.26 | 2.31 | +1.20 | +113.21% | 2,754 | 9,874 | 20.20% |
| QQQ240510C00435000 | 2024-04-23 3:59PM EDT | 2024-05-10 | 3.19 | 3.44 | 3.50 | +1.30 | +68.78% | 1,770 | 6,068 | 19.51% |
| QQQ240517C00435000 | 2024-04-23 4:13PM EDT | 2024-05-17 | 4.67 | 4.66 | 4.73 | +1.77 | +61.03% | 2,729 | 27,689 | 19.64% |
| QQQ240524C00435000 | 2024-04-23 3:37PM EDT | 2024-05-24 | 5.78 | 6.08 | 6.16 | +1.72 | +42.36% | 73 | 493 | 20.43% |
| QQQ240531C00435000 | 2024-04-23 3:58PM EDT | 2024-05-31 | 6.63 | 6.93 | 7.06 | +1.49 | +28.99% | 84 | 393 | 20.22% |
| QQQ240621C00435000 | 2024-04-23 4:01PM EDT | 2024-06-21 | 9.84 | 9.99 | 10.06 | +2.39 | +32.08% | 564 | 28,207 | 20.83% |
| QQQ240628C00435000 | 2023-12-20 4:58PM EDT | 2024-06-28 | 11.69 | 0.00 | 0.00 | 0.00 | - | 13 | 282 | 1.56% |
| QQQ240719C00435000 | 2024-04-23 3:57PM EDT | 2024-07-19 | 12.71 | 13.08 | 13.18 | +1.85 | +17.03% | 21 | 1,657 | 21.02% |
| QQQ240816C00435000 | 2024-04-23 3:37PM EDT | 2024-08-16 | 16.43 | 16.48 | 16.68 | +2.65 | +19.23% | 20 | 107 | 22.01% |
| QQQ240920C00435000 | 2024-04-23 2:40PM EDT | 2024-09-20 | 20.65 | 20.42 | 20.64 | +3.98 | +23.88% | 35 | 596 | 22.94% |
| QQQ240930C00435000 | 2023-12-22 11:33AM EDT | 2024-09-30 | 21.85 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 0.78% |
| QQQ241018C00435000 | 2024-04-23 1:22PM EDT | 2024-10-18 | 22.82 | 23.12 | 23.38 | +2.70 | +13.42% | 8 | 163 | 23.38% |
| QQQ241115C00435000 | 2024-04-23 3:13PM EDT | 2024-11-15 | 26.73 | 26.49 | 26.85 | +4.22 | +18.75% | 1 | 294 | 24.46% |
| QQQ241220C00435000 | 2024-04-22 1:18PM EDT | 2024-12-20 | 26.34 | 29.96 | 30.44 | 0.00 | - | 5 | 3,041 | 25.22% |
| QQQ241231C00435000 | 2024-04-23 9:53AM EDT | 2024-12-31 | 28.83 | 30.37 | 30.88 | +2.99 | +11.57% | 5 | 124 | 24.98% |
| QQQ250117C00435000 | 2023-12-26 4:46PM EDT | 2025-01-17 | 30.48 | 0.00 | 0.00 | 0.00 | - | 7 | 1,176 | 0.78% |
| QQQ250321C00435000 | 2024-04-23 12:35PM EDT | 2025-03-21 | 37.66 | 37.52 | 38.29 | -3.58 | -8.68% | 1 | 4 | 26.35% |
| QQQ250331C00435000 | 2024-04-23 12:53PM EDT | 2025-03-31 | 37.91 | 37.84 | 38.70 | -11.29 | -22.95% | 1 | 1 | 26.21% |
| QQQ250620C00435000 | 2023-12-22 1:49PM EDT | 2025-06-20 | 39.50 | 0.00 | 0.00 | 0.00 | - | 16 | 465 | 0.39% |
| QQQ251219C00435000 | 2023-12-22 12:40PM EDT | 2025-12-19 | 48.90 | 0.00 | 0.00 | 0.00 | - | 6 | 317 | 0.39% |
| QQQ260116C00435000 | 2023-12-26 12:52PM EDT | 2026-01-16 | 51.60 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.39% |
| QQQ260618C00435000 | 2023-12-20 4:48PM EDT | 2026-06-18 | 55.38 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.39% |
Putsfor23 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240423P00435000 | 2024-04-23 3:58PM EDT | 2024-04-23 | 10.20 | 7.83 | 11.14 | -5.14 | -33.51% | 939 | 0 | 50.71% |
| QQQ240424P00435000 | 2024-04-23 3:30PM EDT | 2024-04-24 | 9.57 | 9.03 | 9.33 | -7.90 | -45.22% | 61 | 67 | 0.00% |
| QQQ240425P00435000 | 2024-04-23 3:09PM EDT | 2024-04-25 | 9.77 | 9.19 | 9.49 | -8.72 | -47.16% | 16 | 6 | 0.00% |
| QQQ240426P00435000 | 2024-04-23 4:05PM EDT | 2024-04-26 | 9.51 | 9.30 | 9.66 | -7.09 | -42.71% | 396 | 979 | 0.00% |
| QQQ240429P00435000 | 2024-04-23 3:46PM EDT | 2024-04-29 | 10.15 | 9.54 | 9.84 | -4.85 | -32.33% | 2 | 49 | 0.00% |
| QQQ240430P00435000 | 2024-04-23 10:52AM EDT | 2024-04-30 | 11.42 | 9.77 | 10.07 | -5.37 | -31.98% | 4 | 1,353 | 9.69% |
| QQQ240501P00435000 | 2024-04-22 3:13PM EDT | 2024-05-01 | 15.18 | 10.08 | 10.40 | 0.00 | - | 6 | 418 | 12.31% |
| QQQ240503P00435000 | 2024-04-23 3:51PM EDT | 2024-05-03 | 11.20 | 10.61 | 10.90 | -5.90 | -34.50% | 80 | 4,566 | 14.08% |
| QQQ240510P00435000 | 2024-04-23 3:55PM EDT | 2024-05-10 | 12.06 | 11.46 | 11.70 | -4.20 | -25.83% | 67 | 1,189 | 13.99% |
| QQQ240517P00435000 | 2024-04-23 4:05PM EDT | 2024-05-17 | 12.33 | 12.29 | 12.51 | -5.68 | -31.54% | 780 | 25,906 | 14.14% |
| QQQ240524P00435000 | 2024-04-23 2:53PM EDT | 2024-05-24 | 13.51 | 13.21 | 13.45 | -4.15 | -23.50% | 45 | 1,405 | 14.69% |
| QQQ240531P00435000 | 2024-04-23 3:36PM EDT | 2024-05-31 | 14.50 | 13.81 | 14.06 | -3.65 | -20.11% | 38 | 124 | 14.54% |
| QQQ240621P00435000 | 2024-04-23 4:07PM EDT | 2024-06-21 | 15.66 | 15.62 | 15.77 | -5.19 | -24.89% | 501 | 28,464 | 14.43% |
| QQQ240628P00435000 | 2023-12-18 3:23PM EDT | 2024-06-28 | 30.91 | 0.00 | 0.00 | 0.00 | - | 10 | 130 | 0.00% |
| QQQ240719P00435000 | 2024-04-23 1:41PM EDT | 2024-07-19 | 18.13 | 17.68 | 17.91 | -3.74 | -17.10% | 8 | 2,074 | 14.63% |
| QQQ240816P00435000 | 2024-04-23 3:13PM EDT | 2024-08-16 | 19.58 | 19.44 | 19.71 | -3.83 | -16.36% | 32 | 1,682 | 14.69% |
| QQQ240920P00435000 | 2024-04-23 4:06PM EDT | 2024-09-20 | 21.62 | 21.49 | 21.67 | -4.28 | -16.53% | 78 | 21,086 | 14.72% |
| QQQ240930P00435000 | 2023-12-14 10:33AM EDT | 2024-09-30 | 35.47 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 0.00% |
| QQQ241018P00435000 | 2024-04-23 3:01PM EDT | 2024-10-18 | 23.23 | 23.03 | 23.35 | -4.91 | -17.45% | 333 | 3,716 | 14.96% |
| QQQ241115P00435000 | 2024-04-19 2:01PM EDT | 2024-11-15 | 31.02 | 24.96 | 25.16 | 0.00 | - | 5 | 587 | 15.35% |
| QQQ241220P00435000 | 2024-04-23 3:01PM EDT | 2024-12-20 | 26.95 | 26.48 | 26.93 | -4.20 | -13.48% | 1 | 3,913 | 15.49% |
| QQQ241231P00435000 | 2024-04-18 12:22PM EDT | 2024-12-31 | 28.06 | 26.78 | 27.30 | 0.00 | - | 1 | 92 | 15.41% |
| QQQ250117P00435000 | 2023-12-26 12:43PM EDT | 2025-01-17 | 37.69 | 0.00 | 0.00 | 0.00 | - | 2 | 1,621 | 0.00% |
| QQQ250321P00435000 | 2024-04-17 10:52AM EDT | 2025-03-21 | 30.35 | 29.79 | 30.54 | 0.00 | - | 2 | 304 | 15.45% |
| QQQ250331P00435000 | 2024-04-16 11:15AM EDT | 2025-03-31 | 30.10 | 30.03 | 30.86 | 0.00 | - | 12 | 4 | 15.42% |
| QQQ250620P00435000 | 2023-12-14 3:24PM EDT | 2025-06-20 | 45.37 | 0.00 | 0.00 | 0.00 | - | 58 | 125 | 0.00% |
| QQQ251219P00435000 | 2023-12-26 2:38PM EDT | 2025-12-19 | 46.65 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| QQQ260116P00435000 | 2023-11-09 3:44PM EDT | 2026-01-16 | 69.02 | 52.65 | 57.50 | 0.00 | - | 2 | 2 | 23.28% |
© 2024 Yahoo. All rights reserved.