Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:450.00
Callsfor23 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240423C00450000 | 2024-04-22 12:06PM EDT | 2024-04-23 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 929 | 25.00% |
| QQQ240424C00450000 | 2024-04-22 2:50PM EDT | 2024-04-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 152 | 3,340 | 25.00% |
| QQQ240425C00450000 | 2024-04-22 10:18AM EDT | 2024-04-25 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 230 | 12.50% |
| QQQ240426C00450000 | 2024-04-22 3:54PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,205 | 9,380 | 12.50% |
| QQQ240429C00450000 | 2024-04-22 3:11PM EDT | 2024-04-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 1,486 | 12.50% |
| QQQ240430C00450000 | 2024-04-22 3:03PM EDT | 2024-04-30 | 0.04 | 0.00 | 0.00 | 0.00 | - | 243 | 831 | 12.50% |
| QQQ240501C00450000 | 2024-04-22 4:02PM EDT | 2024-05-01 | 0.05 | 0.00 | 0.00 | 0.00 | - | 116 | 421 | 12.50% |
| QQQ240502C00450000 | 2024-04-22 4:09PM EDT | 2024-05-02 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25 | 20 | 12.50% |
| QQQ240503C00450000 | 2024-04-22 4:02PM EDT | 2024-05-03 | 0.09 | 0.00 | 0.00 | 0.00 | - | 751 | 4,254 | 6.25% |
| QQQ240510C00450000 | 2024-04-22 4:14PM EDT | 2024-05-10 | 0.28 | 0.00 | 0.00 | 0.00 | - | 8,097 | 5,913 | 6.25% |
| QQQ240517C00450000 | 2024-04-22 4:11PM EDT | 2024-05-17 | 0.59 | 0.00 | 0.00 | 0.00 | - | 7,655 | 26,288 | 6.25% |
| QQQ240524C00450000 | 2024-04-22 3:58PM EDT | 2024-05-24 | 1.10 | 0.00 | 0.00 | 0.00 | - | 499 | 3,267 | 6.25% |
| QQQ240531C00450000 | 2024-04-22 3:58PM EDT | 2024-05-31 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1,568 | 1,324 | 6.25% |
| QQQ240621C00450000 | 2024-04-22 4:08PM EDT | 2024-06-21 | 3.21 | 0.00 | 0.00 | 0.00 | - | 1,901 | 42,028 | 3.13% |
| QQQ240628C00450000 | 2024-04-22 3:59PM EDT | 2024-06-28 | 3.71 | 0.00 | 0.00 | 0.00 | - | 245 | 2,652 | 3.13% |
| QQQ240719C00450000 | 2024-04-22 4:07PM EDT | 2024-07-19 | 5.25 | 0.00 | 0.00 | 0.00 | - | 5,751 | 13,433 | 3.13% |
| QQQ240816C00450000 | 2024-04-22 3:51PM EDT | 2024-08-16 | 8.01 | 0.00 | 0.00 | 0.00 | - | 1,412 | 1,231 | 3.13% |
| QQQ240920C00450000 | 2024-04-22 3:34PM EDT | 2024-09-20 | 11.21 | 0.00 | 0.00 | 0.00 | - | 229 | 10,391 | 3.13% |
| QQQ240930C00450000 | 2024-04-22 3:57PM EDT | 2024-09-30 | 11.59 | 0.00 | 0.00 | 0.00 | - | 40 | 636 | 3.13% |
| QQQ241018C00450000 | 2024-04-22 3:57PM EDT | 2024-10-18 | 13.29 | 0.00 | 0.00 | 0.00 | - | 42 | 6,650 | 1.56% |
| QQQ241115C00450000 | 2024-04-22 2:33PM EDT | 2024-11-15 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 322 | 1.56% |
| QQQ241220C00450000 | 2024-04-22 3:34PM EDT | 2024-12-20 | 19.82 | 0.00 | 0.00 | 0.00 | - | 46 | 2,854 | 1.56% |
| QQQ241231C00450000 | 2024-04-22 3:28PM EDT | 2024-12-31 | 20.57 | 0.00 | 0.00 | 0.00 | - | 1,583 | 1,076 | 1.56% |
| QQQ250117C00450000 | 2024-04-22 3:45PM EDT | 2025-01-17 | 21.67 | 0.00 | 0.00 | 0.00 | - | 45 | 5,674 | 1.56% |
| QQQ250321C00450000 | 2024-04-22 3:34PM EDT | 2025-03-21 | 26.99 | 0.00 | 0.00 | 0.00 | - | 23 | 2,625 | 1.56% |
| QQQ250331C00450000 | 2024-04-22 3:35PM EDT | 2025-03-31 | 27.27 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 1.56% |
| QQQ250620C00450000 | 2024-04-22 3:46PM EDT | 2025-06-20 | 33.74 | 0.00 | 0.00 | 0.00 | - | 18 | 275 | 1.56% |
| QQQ251219C00450000 | 2024-04-22 10:06AM EDT | 2025-12-19 | 45.79 | 0.00 | 0.00 | 0.00 | - | 3,202 | 3,231 | 1.56% |
| QQQ260116C00450000 | 2024-04-22 2:54PM EDT | 2026-01-16 | 48.12 | 0.00 | 0.00 | 0.00 | - | 948 | 1,939 | 1.56% |
| QQQ260618C00450000 | 2024-04-17 12:47PM EDT | 2026-06-18 | 61.88 | 0.00 | 0.00 | 0.00 | - | 1 | 403 | 0.78% |
| QQQ261218C00450000 | 2024-04-22 10:10AM EDT | 2026-12-18 | 64.89 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 0.78% |
Putsfor23 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240423P00450000 | 2024-04-22 3:34PM EDT | 2024-04-23 | 30.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ240424P00450000 | 2024-04-15 3:09PM EDT | 2024-04-24 | 19.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| QQQ240425P00450000 | 2024-04-18 3:20PM EDT | 2024-04-25 | 26.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240426P00450000 | 2024-04-22 3:22PM EDT | 2024-04-26 | 30.10 | 0.00 | 0.00 | 0.00 | - | 52 | 11 | 0.00% |
| QQQ240429P00450000 | 2024-04-22 2:15PM EDT | 2024-04-29 | 29.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240430P00450000 | 2024-04-19 10:31AM EDT | 2024-04-30 | 30.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ240501P00450000 | 2024-04-17 12:24PM EDT | 2024-05-01 | 23.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240503P00450000 | 2024-04-22 3:23PM EDT | 2024-05-03 | 30.42 | 0.00 | 0.00 | 0.00 | - | 91 | 39 | 0.00% |
| QQQ240510P00450000 | 2024-04-19 3:33PM EDT | 2024-05-10 | 35.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ240517P00450000 | 2024-04-22 3:04PM EDT | 2024-05-17 | 29.86 | 0.00 | 0.00 | 0.00 | - | 77 | 1,731 | 0.00% |
| QQQ240524P00450000 | 2024-04-22 2:34PM EDT | 2024-05-24 | 29.14 | 0.00 | 0.00 | 0.00 | - | 21 | 137 | 0.00% |
| QQQ240531P00450000 | 2024-04-22 9:42AM EDT | 2024-05-31 | 33.28 | 0.00 | 0.00 | 0.00 | - | 11 | 31 | 0.00% |
| QQQ240621P00450000 | 2024-04-22 3:53PM EDT | 2024-06-21 | 32.12 | 0.00 | 0.00 | 0.00 | - | 174 | 18,140 | 0.00% |
| QQQ240628P00450000 | 2024-04-22 3:31PM EDT | 2024-06-28 | 31.23 | 0.00 | 0.00 | 0.00 | - | 42 | 718 | 0.00% |
| QQQ240719P00450000 | 2024-04-22 3:04PM EDT | 2024-07-19 | 31.76 | 0.00 | 0.00 | 0.00 | - | 195 | 3,705 | 0.00% |
| QQQ240816P00450000 | 2024-04-22 12:26PM EDT | 2024-08-16 | 35.69 | 0.00 | 0.00 | 0.00 | - | 215 | 52 | 0.00% |
| QQQ240920P00450000 | 2024-04-22 3:35PM EDT | 2024-09-20 | 35.25 | 0.00 | 0.00 | 0.00 | - | 22 | 4,746 | 0.00% |
| QQQ240930P00450000 | 2024-04-22 10:42AM EDT | 2024-09-30 | 37.78 | 0.00 | 0.00 | 0.00 | - | 2 | 588 | 0.00% |
| QQQ241018P00450000 | 2024-04-22 3:57PM EDT | 2024-10-18 | 36.40 | 0.00 | 0.00 | 0.00 | - | 248 | 5,175 | 0.00% |
| QQQ241115P00450000 | 2024-04-19 3:45PM EDT | 2024-11-15 | 42.22 | 0.00 | 0.00 | 0.00 | - | 12 | 366 | 0.00% |
| QQQ241220P00450000 | 2024-04-22 3:34PM EDT | 2024-12-20 | 38.68 | 0.00 | 0.00 | 0.00 | - | 33 | 2,679 | 0.00% |
| QQQ241231P00450000 | 2024-04-22 1:46PM EDT | 2024-12-31 | 39.07 | 0.00 | 0.00 | 0.00 | - | 16 | 200 | 0.00% |
| QQQ250117P00450000 | 2024-04-22 3:32PM EDT | 2025-01-17 | 39.25 | 0.00 | 0.00 | 0.00 | - | 83 | 3,380 | 0.00% |
| QQQ250321P00450000 | 2024-04-19 11:08AM EDT | 2025-03-21 | 42.14 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| QQQ250331P00450000 | 2024-04-19 3:00PM EDT | 2025-03-31 | 46.02 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| QQQ250620P00450000 | 2024-04-19 2:09PM EDT | 2025-06-20 | 46.50 | 0.00 | 0.00 | 0.00 | - | 4 | 144 | 0.00% |
| QQQ251219P00450000 | 2024-04-22 12:45PM EDT | 2025-12-19 | 50.32 | 0.00 | 0.00 | 0.00 | - | 2 | 479 | 0.00% |
| QQQ260116P00450000 | 2024-04-22 12:15PM EDT | 2026-01-16 | 50.52 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 0.00% |
| QQQ260618P00450000 | 2024-04-22 11:56AM EDT | 2026-06-18 | 54.25 | 0.00 | 0.00 | 0.00 | - | 5 | 605 | 0.00% |
| QQQ261218P00450000 | 2024-04-19 2:07PM EDT | 2026-12-18 | 58.00 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 0.00% |
© 2024 Yahoo. All rights reserved.