Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00480000 | 2024-04-25 10:53AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QQQ240430C00480000 | 2024-04-19 3:09PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ240501C00480000 | 2024-04-17 11:47AM EDT | 2024-05-01 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| QQQ240503C00480000 | 2024-04-25 10:26AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| QQQ240510C00480000 | 2024-04-24 3:49PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| QQQ240517C00480000 | 2024-04-25 3:05PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| QQQ240524C00480000 | 2024-04-25 10:59AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| QQQ240531C00480000 | 2024-04-25 3:50PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| QQQ240621C00480000 | 2024-04-25 3:44PM EDT | 2024-06-21 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1,636 | 0 | 6.25% |
| QQQ240628C00480000 | 2024-04-25 1:04PM EDT | 2024-06-28 | 0.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| QQQ240719C00480000 | 2024-04-25 3:53PM EDT | 2024-07-19 | 1.16 | 0.00 | 0.00 | 0.00 | - | 772 | 0 | 6.25% |
| QQQ240816C00480000 | 2024-04-25 4:09PM EDT | 2024-08-16 | 3.12 | 0.00 | 0.00 | 0.00 | - | 748 | 0 | 6.25% |
| QQQ240920C00480000 | 2024-04-25 1:23PM EDT | 2024-09-20 | 4.05 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 3.13% |
| QQQ240930C00480000 | 2024-04-25 3:21PM EDT | 2024-09-30 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| QQQ241018C00480000 | 2024-04-25 12:25PM EDT | 2024-10-18 | 5.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| QQQ241115C00480000 | 2024-04-25 4:00PM EDT | 2024-11-15 | 8.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| QQQ241220C00480000 | 2024-04-25 9:54AM EDT | 2024-12-20 | 9.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ241231C00480000 | 2024-04-25 9:33AM EDT | 2024-12-31 | 9.74 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| QQQ250117C00480000 | 2024-04-25 12:55PM EDT | 2025-01-17 | 11.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| QQQ250321C00480000 | 2024-04-19 2:41PM EDT | 2025-03-21 | 14.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| QQQ250331C00480000 | 2024-04-09 3:09PM EDT | 2025-03-31 | 24.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ250620C00480000 | 2024-04-25 3:44PM EDT | 2025-06-20 | 22.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| QQQ251219C00480000 | 2024-04-19 3:53PM EDT | 2025-12-19 | 31.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| QQQ260116C00480000 | 2024-04-19 10:39AM EDT | 2026-01-16 | 35.17 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| QQQ260618C00480000 | 2024-04-17 2:47PM EDT | 2026-06-18 | 50.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| QQQ261218C00480000 | 2024-04-22 10:09AM EDT | 2026-12-18 | 51.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00480000 | 2024-04-02 11:31AM EDT | 2024-04-26 | 40.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240503P00480000 | 2024-04-25 4:06PM EDT | 2024-05-03 | 50.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240510P00480000 | 2024-04-05 3:56PM EDT | 2024-05-10 | 39.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240517P00480000 | 2024-04-25 4:14PM EDT | 2024-05-17 | 50.50 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| QQQ240524P00480000 | 2024-04-25 3:53PM EDT | 2024-05-24 | 56.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240621P00480000 | 2024-04-25 3:00PM EDT | 2024-06-21 | 56.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240628P00480000 | 2024-04-12 10:06AM EDT | 2024-06-28 | 39.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240719P00480000 | 2024-04-24 11:03AM EDT | 2024-07-19 | 53.11 | 0.00 | 0.00 | 0.00 | - | 648 | 0 | 0.00% |
| QQQ240816P00480000 | 2024-04-24 11:03AM EDT | 2024-08-16 | 52.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240920P00480000 | 2024-04-19 3:57PM EDT | 2024-09-20 | 65.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240930P00480000 | 2024-04-19 1:09PM EDT | 2024-09-30 | 62.64 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| QQQ241018P00480000 | 2024-04-24 4:13PM EDT | 2024-10-18 | 56.11 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| QQQ241115P00480000 | 2024-04-24 4:13PM EDT | 2024-11-15 | 56.39 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| QQQ241220P00480000 | 2024-04-25 9:31AM EDT | 2024-12-20 | 61.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241231P00480000 | 2024-04-24 12:01PM EDT | 2024-12-31 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250117P00480000 | 2024-04-23 10:34AM EDT | 2025-01-17 | 56.56 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| QQQ250331P00480000 | 2024-04-24 10:15AM EDT | 2025-03-31 | 55.57 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| QQQ250620P00480000 | 2024-04-05 11:38AM EDT | 2025-06-20 | 50.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ251219P00480000 | 2024-04-24 11:34AM EDT | 2025-12-19 | 62.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ260116P00480000 | 2024-04-19 10:02AM EDT | 2026-01-16 | 66.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ260618P00480000 | 2024-04-05 11:19AM EDT | 2026-06-18 | 58.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ261218P00480000 | 2024-04-10 1:03PM EDT | 2026-12-18 | 62.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.