Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:34PM EDT. Market open.
Strike:365.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419C00365000 | 2024-04-19 1:11PM EDT | 2024-04-19 | 52.24 | 52.02 | 52.13 | -8.62 | -14.16% | 17 | 365 | 111.72% |
| QQQ240426C00365000 | 2024-04-15 2:25PM EDT | 2024-04-26 | 67.23 | 53.02 | 53.51 | 0.00 | - | 65 | 71 | 63.31% |
| QQQ240510C00365000 | 2024-04-19 9:46AM EDT | 2024-05-10 | 59.00 | 53.51 | 53.89 | -8.38 | -12.44% | 4 | 1 | 42.24% |
| QQQ240517C00365000 | 2024-04-19 12:31PM EDT | 2024-05-17 | 52.96 | 54.54 | 55.00 | -10.08 | -15.99% | 4 | 197 | 41.99% |
| QQQ240524C00365000 | 2024-04-16 11:56AM EDT | 2024-05-24 | 70.34 | 54.81 | 55.18 | 0.00 | - | 4 | 0 | 38.37% |
| QQQ240621C00365000 | 2024-04-15 3:13PM EDT | 2024-06-21 | 56.21 | 57.81 | 58.20 | -15.15 | -21.23% | 1 | 160 | 36.30% |
| QQQ240628C00365000 | 2023-12-18 11:24AM EDT | 2024-06-28 | 57.50 | 0.00 | 0.00 | 0.00 | - | 6 | 51 | 0.00% |
| QQQ240719C00365000 | 2024-04-19 11:26AM EDT | 2024-07-19 | 59.70 | 59.93 | 60.35 | -19.62 | -24.74% | 2 | 13 | 34.15% |
| QQQ240816C00365000 | 2024-04-09 12:20PM EDT | 2024-08-16 | 84.15 | 62.43 | 62.79 | 0.00 | - | - | 0 | 33.49% |
| QQQ240920C00365000 | 2024-04-19 10:20AM EDT | 2024-09-20 | 67.88 | 65.85 | 66.22 | -3.76 | -5.25% | 10 | 59 | 33.66% |
| QQQ240930C00365000 | 2023-12-12 11:05AM EDT | 2024-09-30 | 56.20 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| QQQ241018C00365000 | 2024-03-28 1:51PM EDT | 2024-10-18 | 93.19 | 67.61 | 67.98 | 0.00 | - | 2 | 54 | 32.89% |
| QQQ241115C00365000 | 2024-04-08 10:01AM EDT | 2024-11-15 | 92.06 | 70.78 | 71.18 | 0.00 | - | 1 | 24 | 33.79% |
| QQQ241220C00365000 | 2024-04-17 3:37PM EDT | 2024-12-20 | 82.17 | 73.64 | 74.11 | 0.00 | - | 1 | 50 | 33.91% |
| QQQ241231C00365000 | 2024-03-12 10:11AM EDT | 2024-12-31 | 95.56 | 93.99 | 94.49 | 0.00 | - | 2 | 2 | 50.06% |
| QQQ250117C00365000 | 2023-12-15 2:46PM EDT | 2025-01-17 | 69.32 | 0.00 | 0.00 | 0.00 | - | 4 | 583 | 0.00% |
| QQQ250321C00365000 | 2024-04-17 9:35AM EDT | 2025-03-21 | 93.75 | 80.04 | 80.73 | 0.00 | - | 7 | 33 | 33.91% |
| QQQ250331C00365000 | 2024-04-12 12:19PM EDT | 2025-03-31 | 100.00 | 80.54 | 81.29 | 0.00 | - | 1 | 1 | 33.82% |
| QQQ250620C00365000 | 2023-12-22 2:52PM EDT | 2025-06-20 | 83.15 | 0.00 | 0.00 | 0.00 | - | 1 | 405 | 0.00% |
| QQQ251219C00365000 | 2023-12-21 4:30PM EDT | 2025-12-19 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| QQQ260116C00365000 | 2023-12-19 10:32AM EDT | 2026-01-16 | 93.16 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| QQQ260618C00365000 | 2023-12-19 12:16PM EDT | 2026-06-18 | 99.99 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419P00365000 | 2024-04-19 1:04PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 323 | 12,816 | 82.81% |
| QQQ240426P00365000 | 2024-04-19 12:41PM EDT | 2024-04-26 | 0.09 | 0.08 | 0.09 | +0.01 | +11.11% | 36 | 489 | 39.55% |
| QQQ240503P00365000 | 2024-04-19 12:10PM EDT | 2024-05-03 | 0.25 | 0.25 | 0.26 | +0.05 | +25.00% | 204 | 617 | 33.74% |
| QQQ240510P00365000 | 2024-04-19 12:56PM EDT | 2024-05-10 | 0.43 | 0.41 | 0.43 | +0.10 | +30.30% | 9 | 373 | 30.37% |
| QQQ240517P00365000 | 2024-04-19 1:01PM EDT | 2024-05-17 | 0.65 | 0.63 | 0.64 | +0.12 | +22.64% | 131 | 11,396 | 28.54% |
| QQQ240524P00365000 | 2024-04-19 12:21PM EDT | 2024-05-24 | 0.94 | 0.89 | 0.94 | +0.23 | +32.39% | 20 | 41 | 27.78% |
| QQQ240531P00365000 | 2024-04-19 12:22PM EDT | 2024-05-31 | 1.20 | 1.08 | 1.13 | +0.37 | +44.58% | 20 | 17 | 26.51% |
| QQQ240621P00365000 | 2024-04-19 1:08PM EDT | 2024-06-21 | 2.00 | 1.97 | 1.99 | +0.31 | +18.34% | 3,409 | 3,766 | 25.07% |
| QQQ240628P00365000 | 2023-12-26 2:23PM EDT | 2024-06-28 | 6.77 | 0.00 | 0.00 | 0.00 | - | 8 | 804 | 6.25% |
| QQQ240719P00365000 | 2024-04-19 12:24PM EDT | 2024-07-19 | 3.43 | 3.19 | 3.22 | +0.89 | +35.04% | 136 | 1,015 | 24.07% |
| QQQ240816P00365000 | 2024-04-19 12:20PM EDT | 2024-08-16 | 4.66 | 4.43 | 4.46 | +0.68 | +17.09% | 10 | 515 | 23.48% |
| QQQ240920P00365000 | 2024-04-19 12:59PM EDT | 2024-09-20 | 5.99 | 5.96 | 6.00 | +0.66 | +12.38% | 1,205 | 5,913 | 23.02% |
| QQQ240930P00365000 | 2023-12-14 1:08PM EDT | 2024-09-30 | 10.74 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 3.13% |
| QQQ241018P00365000 | 2024-04-19 12:40PM EDT | 2024-10-18 | 7.50 | 7.09 | 7.18 | +1.52 | +25.42% | 2 | 3,418 | 22.74% |
| QQQ241115P00365000 | 2024-04-12 1:09PM EDT | 2024-11-15 | 8.64 | 8.52 | 8.62 | +2.14 | +32.92% | 1 | 575 | 22.85% |
| QQQ241220P00365000 | 2024-04-19 12:16PM EDT | 2024-12-20 | 10.22 | 9.94 | 10.00 | +1.17 | +12.93% | 2,323 | 3,978 | 22.59% |
| QQQ241231P00365000 | 2024-04-12 3:00PM EDT | 2024-12-31 | 9.60 | 10.10 | 10.32 | +1.59 | +19.85% | 1 | 76 | 22.42% |
| QQQ250117P00365000 | 2023-12-26 4:22PM EDT | 2025-01-17 | 14.00 | 0.00 | 0.00 | 0.00 | - | 71 | 1,922 | 3.13% |
| QQQ250321P00365000 | 2024-04-19 11:24AM EDT | 2025-03-21 | 12.47 | 12.43 | 12.81 | +0.92 | +7.97% | 1 | 267 | 21.68% |
| QQQ250331P00365000 | 2024-04-12 2:29PM EDT | 2025-03-31 | 10.48 | 12.81 | 13.19 | 0.00 | - | 134 | 83 | 21.68% |
| QQQ250620P00365000 | 2023-12-26 10:35AM EDT | 2025-06-20 | 18.42 | 0.00 | 0.00 | 0.00 | - | 5 | 1,369 | 3.13% |
| QQQ251219P00365000 | 2023-12-21 12:32PM EDT | 2025-12-19 | 23.25 | 0.00 | 0.00 | 0.00 | - | 150 | 368 | 1.56% |
| QQQ260116P00365000 | 2023-12-18 10:44AM EDT | 2026-01-16 | 23.39 | 0.00 | 0.00 | 0.00 | - | 77 | 106 | 1.56% |
| QQQ260618P00365000 | 2023-12-15 4:31PM EDT | 2026-06-18 | 26.99 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 1.56% |
© 2024 Yahoo. All rights reserved.