Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:56AM EDT. Market open.
Strike:440.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00440000 | 2024-04-26 9:39AM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 1,438 | 16,250 | 19.53% |
| QQQ240429C00440000 | 2024-04-26 9:39AM EDT | 2024-04-29 | 0.08 | 0.06 | 0.07 | -0.12 | -60.00% | 625 | 1,398 | 11.82% |
| QQQ240430C00440000 | 2024-04-26 9:39AM EDT | 2024-04-30 | 0.25 | 0.24 | 0.25 | -0.29 | -53.70% | 64 | 6,173 | 13.77% |
| QQQ240501C00440000 | 2024-04-26 9:39AM EDT | 2024-05-01 | 0.56 | 0.58 | 0.60 | -0.24 | -30.00% | 54 | 937 | 16.00% |
| QQQ240502C00440000 | 2024-04-26 9:38AM EDT | 2024-05-02 | 0.78 | 0.73 | 0.75 | -0.55 | -41.35% | 88 | 214 | 15.92% |
| QQQ240503C00440000 | 2024-04-26 9:41AM EDT | 2024-05-03 | 1.02 | 0.99 | 1.00 | -0.48 | -32.21% | 411 | 5,990 | 16.47% |
| QQQ240510C00440000 | 2024-04-26 9:38AM EDT | 2024-05-10 | 2.11 | 2.04 | 2.07 | -0.39 | -15.60% | 10 | 5,953 | 16.22% |
| QQQ240517C00440000 | 2024-04-26 9:39AM EDT | 2024-05-17 | 3.44 | 3.18 | 3.21 | -0.27 | -7.28% | 234 | 60,575 | 16.64% |
| QQQ240524C00440000 | 2024-04-26 9:34AM EDT | 2024-05-24 | 4.64 | 4.78 | 4.83 | -0.40 | -7.94% | 6 | 4,107 | 18.24% |
| QQQ240531C00440000 | 2024-04-25 4:14PM EDT | 2024-05-31 | 5.90 | 5.36 | 5.42 | 0.00 | - | 265 | 0 | 17.56% |
| QQQ240621C00440000 | 2024-04-26 9:37AM EDT | 2024-06-21 | 8.33 | 8.57 | 8.61 | -0.47 | -5.34% | 562 | 20,956 | 18.91% |
| QQQ240628C00440000 | 2024-04-26 9:38AM EDT | 2024-06-28 | 9.07 | 8.86 | 8.97 | +1.57 | +20.93% | 4 | 1,737 | 18.36% |
| QQQ240719C00440000 | 2024-04-26 9:40AM EDT | 2024-07-19 | 11.65 | 11.67 | 11.74 | -0.45 | -3.71% | 45 | 1,243 | 19.36% |
| QQQ240816C00440000 | 2024-04-25 4:11PM EDT | 2024-08-16 | 15.24 | 14.96 | 15.05 | 0.00 | - | 31 | 421 | 20.31% |
| QQQ240920C00440000 | 2024-04-26 9:40AM EDT | 2024-09-20 | 18.95 | 18.80 | 18.89 | -0.55 | -2.82% | 1 | 11,043 | 21.29% |
| QQQ240930C00440000 | 2024-04-25 2:38PM EDT | 2024-09-30 | 17.00 | 19.27 | 19.50 | 0.00 | - | 12 | 300 | 21.14% |
| QQQ241018C00440000 | 2024-04-25 3:52PM EDT | 2024-10-18 | 19.59 | 21.37 | 21.61 | 0.00 | - | 5 | 577 | 21.81% |
| QQQ241115C00440000 | 2024-04-24 2:08PM EDT | 2024-11-15 | 24.30 | 25.14 | 25.45 | 0.00 | - | 2 | 1,299 | 23.26% |
| QQQ241220C00440000 | 2024-04-25 3:41PM EDT | 2024-12-20 | 26.10 | 28.79 | 28.92 | 0.00 | - | 36 | 9,430 | 23.98% |
| QQQ241231C00440000 | 2024-04-24 9:52AM EDT | 2024-12-31 | 29.88 | 29.07 | 29.47 | 0.00 | - | 84 | 146 | 23.84% |
| QQQ250117C00440000 | 2024-04-25 2:22PM EDT | 2025-01-17 | 28.63 | 30.75 | 31.12 | 0.00 | - | 18 | 2,853 | 24.19% |
| QQQ250321C00440000 | 2024-04-25 10:58AM EDT | 2025-03-21 | 31.35 | 35.80 | 36.36 | 0.00 | - | 6 | 1,621 | 24.97% |
| QQQ250331C00440000 | 2024-04-19 11:20AM EDT | 2025-03-31 | 32.82 | 36.17 | 36.74 | 0.00 | - | 1 | 3,001 | 24.83% |
| QQQ250620C00440000 | 2024-04-25 10:33AM EDT | 2025-06-20 | 38.97 | 42.20 | 44.23 | 0.00 | - | 2 | 1,499 | 26.38% |
| QQQ251219C00440000 | 2024-04-26 9:39AM EDT | 2025-12-19 | 56.12 | 54.41 | 58.14 | +3.82 | +7.30% | 1 | 459 | 28.37% |
| QQQ260116C00440000 | 2024-04-25 2:13PM EDT | 2026-01-16 | 55.00 | 55.00 | 59.45 | 0.00 | - | 1,006 | 1,737 | 28.32% |
| QQQ260618C00440000 | 2024-04-25 10:38AM EDT | 2026-06-18 | 62.24 | 65.50 | 69.73 | 0.00 | - | 2 | 523 | 29.54% |
| QQQ261218C00440000 | 2024-04-25 12:23PM EDT | 2026-12-18 | 72.91 | 75.00 | 79.48 | 0.00 | - | 8 | 391 | 30.14% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00440000 | 2024-04-26 9:40AM EDT | 2024-04-26 | 11.67 | 11.78 | 11.89 | -3.67 | -23.92% | 14 | 393 | 60.79% |
| QQQ240429P00440000 | 2024-04-25 9:42AM EDT | 2024-04-29 | 21.09 | 11.45 | 11.59 | 0.00 | - | 10 | 3 | 28.63% |
| QQQ240430P00440000 | 2024-04-25 3:49PM EDT | 2024-04-30 | 16.35 | 11.85 | 11.97 | 0.00 | - | 1 | 3 | 28.04% |
| QQQ240501P00440000 | 2024-04-24 10:11AM EDT | 2024-05-01 | 11.90 | 11.95 | 12.30 | 0.00 | - | 54 | 3 | 27.45% |
| QQQ240503P00440000 | 2024-04-25 3:18PM EDT | 2024-05-03 | 15.57 | 11.67 | 11.94 | 0.00 | - | 46 | 2,312 | 22.02% |
| QQQ240510P00440000 | 2024-04-26 9:38AM EDT | 2024-05-10 | 12.87 | 12.94 | 13.23 | -7.98 | -38.27% | 4 | 1,621 | 20.52% |
| QQQ240517P00440000 | 2024-04-26 9:39AM EDT | 2024-05-17 | 13.21 | 13.23 | 13.49 | -4.14 | -23.86% | 3 | 40,935 | 17.65% |
| QQQ240524P00440000 | 2024-04-25 4:05PM EDT | 2024-05-24 | 13.55 | 14.41 | 14.63 | 0.00 | - | 130 | 928 | 18.00% |
| QQQ240531P00440000 | 2024-04-26 9:35AM EDT | 2024-05-31 | 15.18 | 15.13 | 15.36 | -2.76 | -15.38% | 3 | 68 | 17.63% |
| QQQ240621P00440000 | 2024-04-25 4:07PM EDT | 2024-06-21 | 16.16 | 16.84 | 17.06 | 0.00 | - | 824 | 17,808 | 16.67% |
| QQQ240628P00440000 | 2024-04-25 3:43PM EDT | 2024-06-28 | 17.30 | 17.39 | 17.66 | -3.07 | -15.07% | 5 | 5,411 | 16.61% |
| QQQ240719P00440000 | 2024-04-26 9:38AM EDT | 2024-07-19 | 18.80 | 18.74 | 18.93 | +0.76 | +4.21% | 13 | 1,441 | 16.01% |
| QQQ240816P00440000 | 2024-04-26 9:39AM EDT | 2024-08-16 | 20.50 | 20.23 | 20.46 | -2.27 | -9.97% | 3 | 228 | 15.53% |
| QQQ240920P00440000 | 2024-04-25 3:38PM EDT | 2024-09-20 | 24.93 | 22.30 | 22.42 | 0.00 | - | 11 | 9,297 | 15.41% |
| QQQ240930P00440000 | 2024-04-25 11:18AM EDT | 2024-09-30 | 28.63 | 23.10 | 23.33 | 0.00 | - | 8 | 382 | 15.73% |
| QQQ241018P00440000 | 2024-04-25 11:21AM EDT | 2024-10-18 | 29.32 | 23.79 | 23.95 | 0.00 | - | 29 | 2,381 | 15.43% |
| QQQ241115P00440000 | 2024-04-25 4:01PM EDT | 2024-11-15 | 27.50 | 25.79 | 25.95 | 0.00 | - | 3 | 1,521 | 15.91% |
| QQQ241220P00440000 | 2024-04-26 9:40AM EDT | 2024-12-20 | 27.74 | 27.23 | 27.38 | -5.34 | -16.25% | 132 | 4,777 | 15.74% |
| QQQ241231P00440000 | 2024-04-23 10:30AM EDT | 2024-12-31 | 30.21 | 27.81 | 28.20 | 0.00 | - | 1 | 218 | 15.97% |
| QQQ250117P00440000 | 2024-04-25 2:22PM EDT | 2025-01-17 | 30.63 | 28.63 | 29.02 | 0.00 | - | 9 | 7,076 | 16.02% |
| QQQ250321P00440000 | 2024-04-25 4:14PM EDT | 2025-03-21 | 30.00 | 30.55 | 31.00 | 0.00 | - | 15 | 1,123 | 15.63% |
| QQQ250331P00440000 | 2024-04-25 1:07PM EDT | 2025-03-31 | 34.12 | 31.07 | 31.60 | 0.00 | - | 10 | 106 | 15.76% |
| QQQ250620P00440000 | 2024-04-25 2:08PM EDT | 2025-06-20 | 35.83 | 33.36 | 34.17 | 0.00 | - | 207 | 3,429 | 15.56% |
| QQQ251219P00440000 | 2024-04-24 10:36AM EDT | 2025-12-19 | 39.55 | 37.97 | 39.81 | 0.00 | - | 1 | 464 | 15.57% |
| QQQ260116P00440000 | 2024-04-25 1:24PM EDT | 2026-01-16 | 40.01 | 37.32 | 41.68 | 0.00 | - | 5 | 3,768 | 16.05% |
| QQQ260618P00440000 | 2024-04-17 3:39PM EDT | 2026-06-18 | 46.25 | 40.50 | 45.31 | 0.00 | - | 7 | 24 | 15.85% |
| QQQ261218P00440000 | 2024-04-25 3:13PM EDT | 2026-12-18 | 47.90 | 44.01 | 48.68 | 0.00 | - | 4 | 58 | 15.48% |
© 2024 Yahoo. All rights reserved.