Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:05PM EDT. Market open.
Strike:370.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419C00370000 | 2024-04-19 11:01AM EDT | 2024-04-19 | 49.40 | 46.13 | 46.25 | -3.77 | -7.09% | 33 | 225 | 0.00% |
| QQQ240426C00370000 | 2024-04-19 10:42AM EDT | 2024-04-26 | 49.93 | 46.51 | 46.93 | -12.08 | -19.48% | 32 | 256 | 0.00% |
| QQQ240503C00370000 | 2024-04-19 11:13AM EDT | 2024-05-03 | 50.42 | 47.10 | 47.49 | -3.77 | -6.96% | 1 | 117 | 30.27% |
| QQQ240517C00370000 | 2024-04-19 12:08PM EDT | 2024-05-17 | 49.16 | 48.38 | 48.82 | -10.15 | -17.11% | 22 | 290 | 32.29% |
| QQQ240524C00370000 | 2024-04-11 12:07PM EDT | 2024-05-24 | 73.73 | 49.22 | 49.58 | 0.00 | - | - | 14 | 32.36% |
| QQQ240621C00370000 | 2024-04-19 12:00PM EDT | 2024-06-21 | 53.30 | 52.05 | 52.40 | -10.00 | -15.80% | 4 | 501 | 31.60% |
| QQQ240628C00370000 | 2024-04-19 9:52AM EDT | 2024-06-28 | 56.74 | 52.28 | 52.68 | -16.79 | -22.83% | 1 | 39 | 30.61% |
| QQQ240719C00370000 | 2024-04-19 11:38AM EDT | 2024-07-19 | 56.23 | 54.51 | 54.84 | -7.07 | -11.17% | 15 | 50 | 30.78% |
| QQQ240816C00370000 | 2024-04-19 11:32AM EDT | 2024-08-16 | 59.05 | 57.31 | 57.61 | -13.38 | -18.47% | 1 | 6 | 30.97% |
| QQQ240920C00370000 | 2024-04-15 3:59PM EDT | 2024-09-20 | 74.55 | 60.68 | 61.01 | 0.00 | - | 2 | 1,501 | 31.33% |
| QQQ240930C00370000 | 2024-04-03 1:41PM EDT | 2024-09-30 | 85.85 | 61.07 | 61.43 | 0.00 | - | 8 | 9 | 30.84% |
| QQQ241018C00370000 | 2024-04-19 10:15AM EDT | 2024-10-18 | 66.09 | 63.13 | 63.47 | -3.08 | -4.45% | 2 | 7 | 31.44% |
| QQQ241115C00370000 | 2024-04-19 11:18AM EDT | 2024-11-15 | 67.89 | 65.75 | 66.14 | -11.31 | -14.28% | 4 | 8 | 31.86% |
| QQQ241220C00370000 | 2024-04-19 11:09AM EDT | 2024-12-20 | 71.65 | 69.20 | 69.65 | -17.73 | -19.84% | 4 | 10,182 | 32.58% |
| QQQ241231C00370000 | 2024-03-28 10:02AM EDT | 2024-12-31 | 95.22 | 69.08 | 69.56 | 0.00 | - | 1 | 26 | 31.80% |
| QQQ250117C00370000 | 2023-12-26 1:38PM EDT | 2025-01-17 | 71.06 | 0.00 | 0.00 | 0.00 | - | 3 | 1,432 | 0.00% |
| QQQ250321C00370000 | 2024-04-17 11:43AM EDT | 2025-03-21 | 86.09 | 75.47 | 76.14 | 0.00 | - | 1 | 17 | 32.58% |
| QQQ250620C00370000 | 2023-12-19 11:25AM EDT | 2025-06-20 | 79.00 | 0.00 | 0.00 | 0.00 | - | 2 | 720 | 0.00% |
| QQQ251219C00370000 | 2023-12-20 3:53PM EDT | 2025-12-19 | 85.93 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| QQQ260116C00370000 | 2024-04-19 12:42PM EDT | 2026-01-16 | 94.23 | 91.71 | 96.50 | -19.77 | -17.34% | 2 | 17 | 34.20% |
| QQQ260618C00370000 | 2023-12-26 1:10PM EDT | 2026-06-18 | 96.62 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419P00370000 | 2024-04-19 11:43AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 9,141 | 75.00% |
| QQQ240426P00370000 | 2024-04-19 12:33PM EDT | 2024-04-26 | 0.12 | 0.10 | 0.11 | +0.02 | +20.00% | 99 | 1,008 | 37.11% |
| QQQ240503P00370000 | 2024-04-19 12:45PM EDT | 2024-05-03 | 0.32 | 0.31 | 0.32 | +0.07 | +28.00% | 221 | 1,603 | 32.03% |
| QQQ240510P00370000 | 2024-04-19 12:42PM EDT | 2024-05-10 | 0.57 | 0.53 | 0.55 | +0.18 | +46.15% | 189 | 411 | 29.25% |
| QQQ240517P00370000 | 2024-04-19 12:44PM EDT | 2024-05-17 | 0.84 | 0.81 | 0.82 | +0.21 | +33.33% | 928 | 8,872 | 27.70% |
| QQQ240524P00370000 | 2024-04-19 12:43PM EDT | 2024-05-24 | 1.17 | 1.15 | 1.19 | +0.30 | +34.48% | 227 | 385 | 27.09% |
| QQQ240531P00370000 | 2024-04-19 12:44PM EDT | 2024-05-31 | 1.45 | 1.40 | 1.43 | +0.42 | +40.78% | 80 | 291 | 25.94% |
| QQQ240621P00370000 | 2024-04-19 12:39PM EDT | 2024-06-21 | 2.62 | 2.50 | 2.52 | +0.61 | +30.35% | 2,874 | 12,466 | 24.88% |
| QQQ240628P00370000 | 2024-04-19 12:48PM EDT | 2024-06-28 | 2.92 | 2.89 | 2.94 | +0.62 | +26.96% | 104 | 1,202 | 24.77% |
| QQQ240719P00370000 | 2024-04-19 12:45PM EDT | 2024-07-19 | 3.93 | 3.87 | 3.90 | +0.76 | +23.97% | 113 | 1,209 | 23.88% |
| QQQ240816P00370000 | 2024-04-19 11:24AM EDT | 2024-08-16 | 4.89 | 5.24 | 5.28 | +0.40 | +8.91% | 14 | 32 | 23.33% |
| QQQ240920P00370000 | 2024-04-19 12:29PM EDT | 2024-09-20 | 7.00 | 6.80 | 6.83 | +1.06 | +17.85% | 2,127 | 4,592 | 22.72% |
| QQQ240930P00370000 | 2024-04-18 2:43PM EDT | 2024-09-30 | 6.37 | 7.23 | 7.35 | 0.00 | - | 2 | 208 | 22.70% |
| QQQ241018P00370000 | 2024-04-19 12:40PM EDT | 2024-10-18 | 8.33 | 8.13 | 8.22 | +1.60 | +23.77% | 2 | 4,405 | 22.61% |
| QQQ241115P00370000 | 2024-04-19 10:14AM EDT | 2024-11-15 | 8.87 | 9.63 | 9.74 | +0.41 | +4.85% | 300 | 311 | 22.72% |
| QQQ241220P00370000 | 2024-04-19 12:46PM EDT | 2024-12-20 | 11.09 | 11.08 | 11.15 | +1.10 | +11.01% | 474 | 1,945 | 22.42% |
| QQQ241231P00370000 | 2024-04-19 11:35AM EDT | 2024-12-31 | 10.90 | 11.31 | 11.53 | +0.86 | +8.57% | 1 | 140 | 22.30% |
| QQQ250117P00370000 | 2023-12-26 4:49PM EDT | 2025-01-17 | 15.06 | 0.00 | 0.00 | 0.00 | - | 11 | 1,519 | 3.13% |
| QQQ250321P00370000 | 2024-04-19 12:22PM EDT | 2025-03-21 | 14.10 | 13.85 | 14.22 | +1.85 | +15.10% | 23 | 723 | 21.63% |
| QQQ250331P00370000 | 2024-04-12 2:43PM EDT | 2025-03-31 | 11.27 | 13.97 | 14.40 | 0.00 | - | 3 | 5 | 21.46% |
| QQQ250620P00370000 | 2023-12-26 3:01PM EDT | 2025-06-20 | 19.42 | 0.00 | 0.00 | 0.00 | - | 9 | 2,180 | 3.13% |
| QQQ251219P00370000 | 2023-12-14 4:57PM EDT | 2025-12-19 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 614 | 1.56% |
| QQQ260116P00370000 | 2024-04-15 3:14PM EDT | 2026-01-16 | 17.25 | 19.82 | 23.46 | 0.00 | - | 1 | 440 | 20.83% |
| QQQ260618P00370000 | 2023-12-26 11:16AM EDT | 2026-06-18 | 27.81 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 1.56% |
© 2024 Yahoo. All rights reserved.