Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:48AM EDT. Market open.
Strike:455.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00455000 | 2024-04-26 10:12AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,844 | 37.50% |
| QQQ240429C00455000 | 2024-04-25 10:28AM EDT | 2024-04-29 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 289 | 18.75% |
| QQQ240503C00455000 | 2024-04-26 11:28AM EDT | 2024-05-03 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 73 | 4,903 | 17.53% |
| QQQ240510C00455000 | 2024-04-26 11:14AM EDT | 2024-05-10 | 0.32 | 0.32 | 0.33 | +0.03 | +10.34% | 714 | 1,712 | 16.14% |
| QQQ240517C00455000 | 2024-04-26 11:32AM EDT | 2024-05-17 | 0.81 | 0.81 | 0.82 | +0.15 | +22.73% | 1,524 | 19,980 | 16.52% |
| QQQ240524C00455000 | 2024-04-26 11:28AM EDT | 2024-05-24 | 1.56 | 1.50 | 1.52 | +0.66 | +73.33% | 46 | 1,049 | 17.22% |
| QQQ240531C00455000 | 2024-04-26 11:22AM EDT | 2024-05-31 | 2.01 | 2.00 | 2.04 | +0.02 | +1.01% | 35 | 486 | 17.05% |
| QQQ240621C00455000 | 2024-04-26 11:15AM EDT | 2024-06-21 | 4.14 | 4.09 | 4.11 | +0.48 | +13.11% | 155 | 24,643 | 17.82% |
| QQQ240628C00455000 | 2024-04-26 9:42AM EDT | 2024-06-28 | 3.88 | 4.59 | 4.64 | +0.33 | +9.30% | 4 | 195 | 17.75% |
| QQQ240719C00455000 | 2024-04-26 11:19AM EDT | 2024-07-19 | 6.76 | 6.72 | 6.75 | +0.36 | +5.63% | 691 | 5,841 | 18.45% |
| QQQ240816C00455000 | 2024-04-26 10:23AM EDT | 2024-08-16 | 9.45 | 9.63 | 9.67 | +1.53 | +19.32% | 37 | 442 | 19.43% |
| QQQ240920C00455000 | 2024-04-26 10:11AM EDT | 2024-09-20 | 12.94 | 13.19 | 13.24 | +2.43 | +23.12% | 1 | 3,714 | 20.48% |
| QQQ240930C00455000 | 2023-12-26 2:24PM EDT | 2024-09-30 | 13.50 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 1.56% |
| QQQ241018C00455000 | 2024-04-25 2:56PM EDT | 2024-10-18 | 12.77 | 15.59 | 15.80 | 0.00 | - | 22 | 1,078 | 21.03% |
| QQQ241115C00455000 | 2024-04-26 11:12AM EDT | 2024-11-15 | 18.72 | 18.91 | 19.13 | +2.53 | +15.63% | 106 | 418 | 22.21% |
| QQQ241220C00455000 | 2024-04-25 11:37AM EDT | 2024-12-20 | 17.67 | 22.30 | 22.38 | 0.00 | - | 6 | 1,394 | 22.90% |
| QQQ241231C00455000 | 2024-04-25 12:54PM EDT | 2024-12-31 | 21.75 | 22.66 | 22.96 | +2.99 | +15.94% | 1 | 58 | 22.81% |
| QQQ250117C00455000 | 2023-12-26 3:28PM EDT | 2025-01-17 | 20.96 | 0.00 | 0.00 | 0.00 | - | 14 | 412 | 1.56% |
| QQQ250321C00455000 | 2024-04-26 10:34AM EDT | 2025-03-21 | 29.49 | 29.51 | 30.02 | +0.45 | +1.55% | 3 | 601 | 24.21% |
| QQQ250331C00455000 | 2024-04-12 2:40PM EDT | 2025-03-31 | 36.85 | 29.92 | 30.51 | 0.00 | - | 2 | 0 | 24.15% |
| QQQ250620C00455000 | 2023-12-22 10:44AM EDT | 2025-06-20 | 30.00 | 0.00 | 0.00 | 0.00 | - | 5 | 117 | 0.78% |
| QQQ251219C00455000 | 2023-12-18 1:57PM EDT | 2025-12-19 | 38.48 | 0.00 | 0.00 | 0.00 | - | 1 | 403 | 0.78% |
| QQQ260116C00455000 | 2023-12-01 2:22PM EDT | 2026-01-16 | 32.21 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.78% |
| QQQ260618C00455000 | 2023-12-21 11:44AM EDT | 2026-06-18 | 46.50 | 0.00 | 0.00 | 0.00 | - | 5 | 114 | 0.78% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00455000 | 2024-04-22 11:03AM EDT | 2024-04-26 | 40.26 | 24.03 | 24.13 | 0.00 | - | 8 | 0 | 75.39% |
| QQQ240503P00455000 | 2024-04-18 1:17PM EDT | 2024-05-03 | 31.00 | 23.83 | 24.21 | 0.00 | - | 1 | 0 | 27.83% |
| QQQ240510P00455000 | 2024-04-23 2:51PM EDT | 2024-05-10 | 27.40 | 23.93 | 24.23 | -2.03 | -6.90% | 3 | 1 | 20.46% |
| QQQ240517P00455000 | 2024-04-24 4:14PM EDT | 2024-05-17 | 31.22 | 23.81 | 24.20 | 0.00 | - | 20 | 14 | 16.74% |
| QQQ240524P00455000 | 2024-04-22 9:35AM EDT | 2024-05-24 | 38.03 | 24.09 | 24.37 | 0.00 | - | 1 | 0 | 15.33% |
| QQQ240531P00455000 | 2024-04-22 2:17PM EDT | 2024-05-31 | 34.64 | 24.47 | 24.84 | 0.00 | - | 21 | 0 | 15.40% |
| QQQ240621P00455000 | 2024-04-23 10:37AM EDT | 2024-06-21 | 31.17 | 25.35 | 25.65 | 0.00 | - | 1 | 591 | 14.18% |
| QQQ240628P00455000 | 2024-04-22 10:19AM EDT | 2024-06-28 | 26.57 | 25.66 | 26.06 | -12.10 | -31.29% | 1 | 54 | 14.22% |
| QQQ240719P00455000 | 2024-04-26 11:26AM EDT | 2024-07-19 | 26.95 | 26.79 | 27.08 | -8.12 | -23.15% | 23 | 832 | 14.03% |
| QQQ240816P00455000 | 2024-04-24 9:43AM EDT | 2024-08-16 | 29.59 | 28.13 | 28.42 | 0.00 | - | 1 | 28 | 13.94% |
| QQQ240920P00455000 | 2024-04-22 11:42AM EDT | 2024-09-20 | 41.39 | 29.71 | 30.00 | 0.00 | - | 4 | 1,431 | 13.91% |
| QQQ241018P00455000 | 2024-04-22 9:53AM EDT | 2024-10-18 | 40.66 | 30.98 | 31.28 | 0.00 | - | 2 | 1,338 | 13.98% |
| QQQ241115P00455000 | 2024-04-24 10:48AM EDT | 2024-11-15 | 34.96 | 32.61 | 32.94 | 0.00 | - | 4 | 493 | 14.42% |
| QQQ241220P00455000 | 2024-04-26 11:05AM EDT | 2024-12-20 | 33.64 | 34.13 | 34.30 | -5.65 | -14.38% | 1 | 1,702 | 14.39% |
| QQQ241231P00455000 | 2024-04-12 9:30AM EDT | 2024-12-31 | 30.45 | 34.31 | 34.73 | 0.00 | - | 1 | 12 | 14.40% |
| QQQ250117P00455000 | 2023-12-19 4:57PM EDT | 2025-01-17 | 49.88 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| QQQ250321P00455000 | 2024-04-15 10:36AM EDT | 2025-03-21 | 34.65 | 37.15 | 37.73 | 0.00 | - | 3 | 7 | 14.48% |
| QQQ250331P00455000 | 2024-04-09 3:14PM EDT | 2025-03-31 | 34.65 | 37.27 | 37.91 | 0.00 | - | - | 1 | 14.38% |
| QQQ250620P00455000 | 2023-11-27 10:49AM EDT | 2025-06-20 | 67.51 | 0.00 | 0.00 | 0.00 | - | 222 | 350 | 0.00% |
| QQQ251219P00455000 | 2023-11-28 12:23PM EDT | 2025-12-19 | 68.83 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| QQQ260116P00455000 | 2023-11-27 1:49PM EDT | 2026-01-16 | 68.58 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| QQQ260618P00455000 | 2023-11-16 12:52PM EDT | 2026-06-18 | 74.55 | 59.67 | 64.50 | 0.00 | - | - | 1 | 20.16% |
© 2024 Yahoo. All rights reserved.