Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:59PM EDT. Market open.
Strike:445.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00445000 | 2024-04-26 2:17PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 139 | 10,018 | 23.05% |
| QQQ240429C00445000 | 2024-04-26 2:40PM EDT | 2024-04-29 | 0.01 | 0.01 | 0.02 | -0.11 | -91.67% | 2,320 | 1,471 | 12.60% |
| QQQ240430C00445000 | 2024-04-26 1:59PM EDT | 2024-04-30 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 163 | 394 | 13.82% |
| QQQ240503C00445000 | 2024-04-26 2:40PM EDT | 2024-05-03 | 0.61 | 0.61 | 0.62 | -0.14 | -18.67% | 2,359 | 15,090 | 17.16% |
| QQQ240510C00445000 | 2024-04-26 2:32PM EDT | 2024-05-10 | 1.46 | 1.48 | 1.50 | +0.21 | +16.80% | 5,445 | 10,625 | 16.77% |
| QQQ240517C00445000 | 2024-04-26 2:39PM EDT | 2024-05-17 | 2.54 | 2.56 | 2.58 | +0.53 | +26.37% | 10,355 | 40,651 | 17.33% |
| QQQ240524C00445000 | 2024-04-26 1:50PM EDT | 2024-05-24 | 4.17 | 3.77 | 3.80 | +1.05 | +33.65% | 218 | 1,253 | 18.16% |
| QQQ240531C00445000 | 2024-04-26 2:35PM EDT | 2024-05-31 | 4.53 | 4.57 | 4.61 | +0.43 | +10.49% | 540 | 0 | 18.03% |
| QQQ240621C00445000 | 2024-04-26 2:38PM EDT | 2024-06-21 | 7.34 | 7.35 | 7.39 | +0.50 | +7.31% | 1,801 | 19,878 | 18.82% |
| QQQ240628C00445000 | 2023-12-26 4:38PM EDT | 2024-06-28 | 10.63 | 0.00 | 0.00 | 0.00 | - | 17 | 125 | 1.56% |
| QQQ240719C00445000 | 2024-04-26 2:26PM EDT | 2024-07-19 | 10.47 | 10.45 | 10.48 | +2.28 | +27.84% | 251 | 2,058 | 19.34% |
| QQQ240816C00445000 | 2024-04-26 1:08PM EDT | 2024-08-16 | 14.17 | 13.85 | 13.90 | +3.09 | +27.89% | 19 | 376 | 20.45% |
| QQQ240920C00445000 | 2024-04-26 10:23AM EDT | 2024-09-20 | 17.51 | 17.71 | 17.78 | +0.51 | +3.00% | 509 | 2,686 | 21.46% |
| QQQ240930C00445000 | 2023-12-26 11:51AM EDT | 2024-09-30 | 17.08 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.78% |
| QQQ241018C00445000 | 2024-04-26 1:34PM EDT | 2024-10-18 | 21.10 | 20.33 | 20.54 | +3.38 | +19.07% | 13 | 385 | 22.01% |
| QQQ241115C00445000 | 2024-04-26 1:07PM EDT | 2024-11-15 | 24.31 | 23.83 | 24.08 | +5.67 | +30.42% | 44 | 648 | 23.21% |
| QQQ241220C00445000 | 2024-04-26 1:34PM EDT | 2024-12-20 | 28.05 | 27.40 | 27.49 | +2.00 | +7.68% | 285 | 725 | 23.90% |
| QQQ241231C00445000 | 2024-04-25 11:01AM EDT | 2024-12-31 | 27.13 | 27.71 | 28.17 | +4.75 | +21.22% | 104 | 79 | 23.84% |
| QQQ250117C00445000 | 2023-12-22 4:27PM EDT | 2025-01-17 | 24.54 | 0.00 | 0.00 | 0.00 | - | 8 | 3,022 | 0.78% |
| QQQ250321C00445000 | 2024-04-22 12:17PM EDT | 2025-03-21 | 28.63 | 34.93 | 35.43 | 0.00 | - | 5 | 230 | 25.19% |
| QQQ250331C00445000 | 2024-04-17 3:37PM EDT | 2025-03-31 | 35.44 | 35.38 | 35.95 | 0.00 | - | 1 | 3 | 25.13% |
| QQQ250620C00445000 | 2023-12-26 4:11PM EDT | 2025-06-20 | 35.15 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 0.78% |
| QQQ251219C00445000 | 2023-12-21 12:32PM EDT | 2025-12-19 | 42.70 | 0.00 | 0.00 | 0.00 | - | 150 | 328 | 0.39% |
| QQQ260116C00445000 | 2023-12-20 11:37AM EDT | 2026-01-16 | 46.28 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.39% |
| QQQ260618C00445000 | 2023-12-22 12:00PM EDT | 2026-06-18 | 52.87 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.39% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00445000 | 2024-04-26 9:48AM EDT | 2024-04-26 | 16.28 | 13.61 | 13.71 | -4.85 | -22.95% | 1 | 11 | 40.53% |
| QQQ240429P00445000 | 2024-04-23 4:03PM EDT | 2024-04-29 | 18.79 | 13.69 | 13.82 | 0.00 | - | 14 | 2 | 21.83% |
| QQQ240430P00445000 | 2024-04-23 1:16PM EDT | 2024-04-30 | 20.63 | 13.73 | 13.87 | 0.00 | - | 41 | 41 | 20.12% |
| QQQ240503P00445000 | 2024-04-26 1:01PM EDT | 2024-05-03 | 13.35 | 13.79 | 14.02 | -9.85 | -42.46% | 2 | 1,509 | 17.16% |
| QQQ240510P00445000 | 2024-04-26 12:39PM EDT | 2024-05-10 | 14.20 | 14.36 | 14.61 | -11.70 | -45.17% | 46 | 1,936 | 15.52% |
| QQQ240517P00445000 | 2024-04-26 2:38PM EDT | 2024-05-17 | 15.27 | 15.14 | 15.34 | -1.71 | -10.07% | 32 | 10,780 | 15.34% |
| QQQ240524P00445000 | 2024-04-26 1:37PM EDT | 2024-05-24 | 15.35 | 15.85 | 16.04 | -6.30 | -29.10% | 71 | 0 | 15.26% |
| QQQ240531P00445000 | 2024-04-26 2:35PM EDT | 2024-05-31 | 16.55 | 16.23 | 16.50 | -4.97 | -23.09% | 9 | 650 | 14.75% |
| QQQ240621P00445000 | 2024-04-26 2:23PM EDT | 2024-06-21 | 18.00 | 17.95 | 18.13 | -5.25 | -22.58% | 33 | 6,545 | 14.54% |
| QQQ240628P00445000 | 2023-12-19 3:15PM EDT | 2024-06-28 | 37.80 | 0.00 | 0.00 | 0.00 | - | 25 | 46 | 0.00% |
| QQQ240719P00445000 | 2024-04-25 1:35PM EDT | 2024-07-19 | 19.80 | 19.78 | 20.02 | -5.77 | -22.57% | 5 | 1,125 | 14.43% |
| QQQ240816P00445000 | 2024-04-26 10:56AM EDT | 2024-08-16 | 21.76 | 21.69 | 21.90 | -8.49 | -28.07% | 13 | 78 | 14.62% |
| QQQ240920P00445000 | 2024-04-26 1:50PM EDT | 2024-09-20 | 23.10 | 23.51 | 23.81 | -4.40 | -16.00% | 14 | 4,567 | 14.60% |
| QQQ241018P00445000 | 2024-04-26 1:49PM EDT | 2024-10-18 | 24.70 | 25.10 | 25.25 | -7.43 | -23.12% | 1 | 1,219 | 14.64% |
| QQQ241115P00445000 | 2024-04-26 9:33AM EDT | 2024-11-15 | 29.27 | 26.93 | 27.11 | -4.78 | -14.04% | 7 | 700 | 15.08% |
| QQQ241220P00445000 | 2024-04-26 1:34PM EDT | 2024-12-20 | 28.13 | 28.55 | 28.67 | -2.25 | -7.41% | 316 | 5,210 | 15.08% |
| QQQ241231P00445000 | 2024-04-25 11:01AM EDT | 2024-12-31 | 35.55 | 28.77 | 29.22 | 0.00 | - | 5 | 61 | 15.14% |
| QQQ250117P00445000 | 2023-11-28 11:00AM EDT | 2025-01-17 | 57.93 | 0.00 | 0.00 | 0.00 | - | 2 | 851 | 0.00% |
| QQQ250321P00445000 | 2024-04-19 2:44PM EDT | 2025-03-21 | 42.64 | 31.84 | 32.31 | 0.00 | - | 1 | 76 | 15.09% |
| QQQ250331P00445000 | 2024-04-16 11:21AM EDT | 2025-03-31 | 34.36 | 32.11 | 32.59 | 0.00 | - | 2 | 7 | 15.04% |
| QQQ250620P00445000 | 2023-11-30 3:53PM EDT | 2025-06-20 | 61.19 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| QQQ251219P00445000 | 2023-12-14 3:37PM EDT | 2025-12-19 | 54.78 | 0.00 | 0.00 | 0.00 | - | 118 | 181 | 0.00% |
| QQQ260116P00445000 | 2023-12-18 2:38PM EDT | 2026-01-16 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 0.00% |
| QQQ260618P00445000 | 2023-11-10 3:03PM EDT | 2026-06-18 | 72.58 | 61.00 | 65.50 | 0.00 | - | 2 | 1 | 22.98% |
© 2024 Yahoo. All rights reserved.