Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:46AM EDT. Market open.
Strike:465.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00465000 | 2024-04-25 4:02PM EDT | 2024-04-26 | 0.06 | 0.00 | 0.01 | 0.00 | - | 3 | 8,279 | 53.13% |
| QQQ240503C00465000 | 2024-04-25 12:26PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | 0.00 | - | 27 | 1,169 | 21.09% |
| QQQ240510C00465000 | 2024-04-25 4:07PM EDT | 2024-05-10 | 0.09 | 0.04 | 0.06 | 0.00 | - | 107 | 2,088 | 17.63% |
| QQQ240517C00465000 | 2024-04-25 4:14PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 173 | 28,703 | 6.25% |
| QQQ240524C00465000 | 2024-04-25 4:04PM EDT | 2024-05-24 | 0.74 | 0.34 | 0.37 | 0.00 | - | 365 | 1,140 | 16.88% |
| QQQ240531C00465000 | 2024-04-25 4:12PM EDT | 2024-05-31 | 0.47 | 0.50 | 0.56 | 0.00 | - | 506 | 926 | 16.47% |
| QQQ240621C00465000 | 2024-04-25 4:12PM EDT | 2024-06-21 | 1.75 | 1.58 | 1.62 | 0.00 | - | 450 | 39,675 | 17.00% |
| QQQ240628C00465000 | 2024-04-25 4:03PM EDT | 2024-06-28 | 2.10 | 1.89 | 1.99 | 0.00 | - | 14 | 118 | 17.04% |
| QQQ240719C00465000 | 2024-04-25 3:47PM EDT | 2024-07-19 | 2.82 | 3.25 | 3.30 | 0.00 | - | 78 | 9,279 | 17.44% |
| QQQ240816C00465000 | 2024-04-25 3:23PM EDT | 2024-08-16 | 5.15 | 5.51 | 5.60 | 0.00 | - | 216 | 439 | 18.54% |
| QQQ240920C00465000 | 2024-04-25 4:04PM EDT | 2024-09-20 | 9.00 | 8.41 | 8.48 | 0.00 | - | 221 | 7,293 | 19.50% |
| QQQ240930C00465000 | 2023-12-19 4:50PM EDT | 2024-09-30 | 9.90 | 0.00 | 0.00 | 0.00 | - | 8 | 149 | 3.13% |
| QQQ241018C00465000 | 2024-04-24 3:58PM EDT | 2024-10-18 | 10.66 | 9.91 | 11.41 | 0.00 | - | 5 | 781 | 20.75% |
| QQQ241115C00465000 | 2024-04-25 3:45PM EDT | 2024-11-15 | 12.37 | 12.27 | 14.67 | 0.00 | - | 2 | 704 | 22.10% |
| QQQ241220C00465000 | 2024-04-25 3:18PM EDT | 2024-12-20 | 15.50 | 16.41 | 16.52 | 0.00 | - | 118 | 1,938 | 21.86% |
| QQQ241231C00465000 | 2024-04-25 1:06PM EDT | 2024-12-31 | 15.23 | 16.65 | 17.08 | 0.00 | - | 4 | 60 | 21.79% |
| QQQ250117C00465000 | 2023-12-26 10:49AM EDT | 2025-01-17 | 16.95 | 0.00 | 0.00 | 0.00 | - | 2 | 361 | 1.56% |
| QQQ250321C00465000 | 2024-04-22 11:27AM EDT | 2025-03-21 | 19.20 | 23.21 | 23.84 | 0.00 | - | 1 | 2,337 | 23.33% |
| QQQ250620C00465000 | 2023-12-20 1:42PM EDT | 2025-06-20 | 26.17 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 1.56% |
| QQQ251219C00465000 | 2023-12-20 4:08PM EDT | 2025-12-19 | 32.79 | 0.00 | 0.00 | 0.00 | - | 3 | 236 | 1.56% |
| QQQ260116C00465000 | 2023-12-18 10:47AM EDT | 2026-01-16 | 34.22 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 1.56% |
| QQQ260618C00465000 | 2023-12-20 3:54PM EDT | 2026-06-18 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00465000 | 2024-04-24 4:10PM EDT | 2024-04-26 | 41.13 | 37.29 | 37.42 | 0.00 | - | 1 | 0 | 107.47% |
| QQQ240503P00465000 | 2024-04-17 4:01PM EDT | 2024-05-03 | 39.20 | 37.26 | 37.70 | 0.00 | - | 20 | 0 | 41.46% |
| QQQ240510P00465000 | 2024-04-15 9:42AM EDT | 2024-05-10 | 23.79 | 35.29 | 39.55 | 0.00 | - | 1 | 0 | 40.23% |
| QQQ240517P00465000 | 2024-04-25 4:04PM EDT | 2024-05-17 | 35.92 | 35.29 | 39.55 | 0.00 | - | 7 | 6 | 33.22% |
| QQQ240524P00465000 | 2024-04-15 3:37PM EDT | 2024-05-24 | 33.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240531P00465000 | 2024-04-17 3:43PM EDT | 2024-05-31 | 38.36 | 37.12 | 39.56 | 0.00 | - | 2 | 0 | 26.01% |
| QQQ240621P00465000 | 2024-04-24 10:41AM EDT | 2024-06-21 | 37.37 | 35.37 | 39.51 | 0.00 | - | 2 | 1 | 20.56% |
| QQQ240628P00465000 | 2024-04-22 10:55AM EDT | 2024-06-28 | 50.42 | 37.44 | 37.96 | 0.00 | - | 2 | 0 | 15.49% |
| QQQ240719P00465000 | 2024-04-24 1:00PM EDT | 2024-07-19 | 39.72 | 35.77 | 39.92 | 0.00 | - | 2 | 2 | 17.61% |
| QQQ240816P00465000 | 2024-04-24 11:53AM EDT | 2024-08-16 | 40.38 | 36.41 | 40.58 | 0.00 | - | 1 | 5 | 16.31% |
| QQQ240920P00465000 | 2024-04-22 10:39AM EDT | 2024-09-20 | 50.24 | 37.36 | 41.64 | 0.00 | - | 35 | 233 | 15.61% |
| QQQ240930P00465000 | 2023-11-03 3:57PM EDT | 2024-09-30 | 97.16 | 74.36 | 75.45 | 0.00 | - | 2 | 0 | 47.36% |
| QQQ241018P00465000 | 2024-04-19 2:29PM EDT | 2024-10-18 | 50.70 | 38.91 | 41.91 | 0.00 | - | 5 | 34 | 14.62% |
| QQQ241115P00465000 | 2024-04-24 10:16AM EDT | 2024-11-15 | 41.25 | 41.44 | 41.84 | 0.00 | - | 2 | 736 | 13.51% |
| QQQ241220P00465000 | 2024-04-25 11:05AM EDT | 2024-12-20 | 48.69 | 42.44 | 42.92 | 0.00 | - | 3 | 617 | 13.50% |
| QQQ241231P00465000 | 2024-04-19 11:44AM EDT | 2024-12-31 | 50.47 | 42.64 | 43.17 | 0.00 | - | 5 | 10 | 13.43% |
| QQQ250117P00465000 | 2023-12-21 2:48PM EDT | 2025-01-17 | 59.39 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| QQQ250321P00465000 | 2024-04-04 2:07PM EDT | 2025-03-21 | 36.87 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ250620P00465000 | 2023-06-26 2:42PM EDT | 2025-06-20 | 105.20 | 84.00 | 89.00 | 0.00 | - | - | 0 | 36.42% |
| QQQ251219P00465000 | 2023-11-21 3:15PM EDT | 2025-12-19 | 77.76 | 62.71 | 66.55 | 0.00 | - | - | 2 | 20.17% |
| QQQ260116P00465000 | 2023-12-18 12:00PM EDT | 2026-01-16 | 66.27 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ260618P00465000 | 2023-12-13 4:53PM EDT | 2026-06-18 | 68.99 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.