Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor22 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240423C00390000 | 2024-04-18 3:15PM EDT | 2024-04-23 | 34.15 | 24.52 | 25.03 | 0.00 | - | 1 | 8 | 37.06% |
| QQQ240426C00390000 | 2024-04-19 2:43PM EDT | 2024-04-26 | 25.07 | 25.19 | 25.62 | -8.85 | -26.09% | 166 | 166 | 35.13% |
| QQQ240503C00390000 | 2024-04-19 4:05PM EDT | 2024-05-03 | 26.48 | 26.43 | 26.85 | -9.10 | -25.58% | 87 | 46 | 32.05% |
| QQQ240510C00390000 | 2024-04-17 2:57PM EDT | 2024-05-10 | 27.33 | 27.56 | 27.95 | -12.34 | -31.11% | 27 | 20 | 30.47% |
| QQQ240517C00390000 | 2024-04-19 3:01PM EDT | 2024-05-17 | 28.21 | 28.70 | 29.10 | -8.62 | -23.40% | 76 | 385 | 29.92% |
| QQQ240524C00390000 | 2024-04-19 3:59PM EDT | 2024-05-24 | 30.43 | 29.93 | 30.31 | -8.12 | -21.06% | 3 | 240 | 29.87% |
| QQQ240621C00390000 | 2024-04-19 3:50PM EDT | 2024-06-21 | 33.55 | 33.75 | 34.09 | -8.36 | -19.95% | 325 | 910 | 28.98% |
| QQQ240628C00390000 | 2024-04-19 11:39AM EDT | 2024-06-28 | 37.06 | 34.17 | 34.62 | -11.82 | -24.18% | 1 | 54 | 28.35% |
| QQQ240719C00390000 | 2024-04-19 12:36PM EDT | 2024-07-19 | 37.53 | 36.61 | 37.00 | -6.82 | -15.38% | 1 | 143 | 28.18% |
| QQQ240816C00390000 | 2024-04-19 3:26PM EDT | 2024-08-16 | 39.67 | 39.95 | 40.37 | -10.42 | -20.80% | 7 | 17 | 28.64% |
| QQQ240920C00390000 | 2024-04-19 3:10PM EDT | 2024-09-20 | 43.95 | 43.81 | 44.25 | -6.96 | -13.67% | 26 | 143 | 29.15% |
| QQQ240930C00390000 | 2024-04-11 3:32PM EDT | 2024-09-30 | 70.40 | 44.26 | 44.73 | 0.00 | - | 5 | 133 | 28.72% |
| QQQ241018C00390000 | 2024-04-09 1:57PM EDT | 2024-10-18 | 67.13 | 46.26 | 46.73 | 0.00 | - | 6 | 386 | 29.12% |
| QQQ241115C00390000 | 2024-04-09 11:19AM EDT | 2024-11-15 | 70.02 | 49.48 | 50.02 | 0.00 | - | 4 | 9 | 29.94% |
| QQQ241220C00390000 | 2024-04-19 2:48PM EDT | 2024-12-20 | 52.37 | 52.85 | 53.45 | -8.09 | -13.38% | 47 | 331 | 30.43% |
| QQQ241231C00390000 | 2024-04-19 12:14PM EDT | 2024-12-31 | 54.11 | 53.13 | 53.83 | -8.39 | -13.42% | 4 | 22 | 30.07% |
| QQQ250117C00390000 | 2023-12-26 3:38PM EDT | 2025-01-17 | 57.35 | 0.00 | 0.00 | 0.00 | - | 26 | 1,776 | 0.00% |
| QQQ250321C00390000 | 2024-04-19 10:21AM EDT | 2025-03-21 | 60.25 | 59.86 | 60.84 | -6.75 | -10.07% | 2 | 27 | 30.96% |
| QQQ250620C00390000 | 2023-12-26 2:55PM EDT | 2025-06-20 | 66.85 | 0.00 | 0.00 | 0.00 | - | 16 | 146 | 0.00% |
| QQQ251219C00390000 | 2023-12-26 4:52PM EDT | 2025-12-19 | 76.81 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 0.00% |
| QQQ260116C00390000 | 2024-03-27 3:33PM EDT | 2026-01-16 | 101.50 | 77.34 | 82.00 | 0.00 | - | 2 | 9 | 32.78% |
| QQQ260618C00390000 | 2024-03-05 11:57AM EDT | 2026-06-18 | 105.12 | 107.50 | 112.37 | 0.00 | - | 2 | 4 | 42.86% |
| QQQ261218C00390000 | 2024-04-18 1:23PM EDT | 2026-12-18 | 103.94 | 95.50 | 100.00 | -2.06 | -1.94% | 4 | 26 | 33.66% |
Putsfor22 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240422P00390000 | 2024-04-19 4:14PM EDT | 2024-04-22 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 608 | 478 | 29.49% |
| QQQ240423P00390000 | 2024-04-19 4:02PM EDT | 2024-04-23 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 239 | 765 | 28.61% |
| QQQ240424P00390000 | 2024-04-19 3:50PM EDT | 2024-04-24 | 0.17 | 0.14 | 0.15 | -0.04 | -19.05% | 157 | 20 | 27.78% |
| QQQ240425P00390000 | 2024-04-19 3:03PM EDT | 2024-04-25 | 0.25 | 0.24 | 0.27 | +0.13 | +108.33% | 58 | 330 | 28.22% |
| QQQ240426P00390000 | 2024-04-19 4:09PM EDT | 2024-04-26 | 0.36 | 0.35 | 0.37 | +0.14 | +63.64% | 14,504 | 7,553 | 27.86% |
| QQQ240503P00390000 | 2024-04-19 4:03PM EDT | 2024-05-03 | 1.22 | 1.17 | 1.22 | +0.59 | +93.65% | 755 | 1,308 | 26.51% |
| QQQ240510P00390000 | 2024-04-19 4:01PM EDT | 2024-05-10 | 1.89 | 1.86 | 1.91 | +0.76 | +67.26% | 5,317 | 6,103 | 24.93% |
| QQQ240517P00390000 | 2024-04-19 4:13PM EDT | 2024-05-17 | 2.64 | 2.59 | 2.63 | +1.04 | +65.00% | 13,546 | 13,896 | 24.18% |
| QQQ240524P00390000 | 2024-04-19 4:14PM EDT | 2024-05-24 | 3.38 | 3.32 | 3.40 | +1.28 | +60.95% | 647 | 547 | 23.90% |
| QQQ240531P00390000 | 2024-04-19 4:03PM EDT | 2024-05-31 | 3.90 | 3.84 | 3.92 | +1.38 | +54.76% | 293 | 1,689 | 23.13% |
| QQQ240621P00390000 | 2024-04-19 4:10PM EDT | 2024-06-21 | 5.66 | 5.59 | 5.65 | +1.54 | +37.38% | 6,225 | 17,889 | 22.25% |
| QQQ240628P00390000 | 2024-04-19 1:53PM EDT | 2024-06-28 | 6.37 | 6.17 | 6.26 | +1.85 | +40.93% | 51 | 1,199 | 22.19% |
| QQQ240719P00390000 | 2024-04-19 4:00PM EDT | 2024-07-19 | 7.68 | 7.57 | 7.65 | +1.80 | +30.61% | 683 | 3,799 | 21.54% |
| QQQ240816P00390000 | 2024-04-19 3:29PM EDT | 2024-08-16 | 9.40 | 9.28 | 9.52 | +1.96 | +26.34% | 276 | 437 | 21.20% |
| QQQ240920P00390000 | 2024-04-19 4:05PM EDT | 2024-09-20 | 11.36 | 11.26 | 11.41 | +2.05 | +22.02% | 4,337 | 10,955 | 20.68% |
| QQQ240930P00390000 | 2024-04-19 12:54PM EDT | 2024-09-30 | 11.52 | 11.72 | 11.96 | +2.19 | +23.47% | 19 | 230 | 20.60% |
| QQQ241018P00390000 | 2024-04-19 2:28PM EDT | 2024-10-18 | 12.42 | 12.75 | 12.97 | +1.64 | +15.21% | 107 | 538 | 20.54% |
| QQQ241115P00390000 | 2024-04-19 12:30PM EDT | 2024-11-15 | 15.10 | 14.48 | 14.72 | +2.58 | +20.61% | 86 | 2,192 | 20.69% |
| QQQ241220P00390000 | 2024-04-19 3:47PM EDT | 2024-12-20 | 16.71 | 16.13 | 16.33 | +2.69 | +19.19% | 427 | 189,905 | 20.48% |
| QQQ241231P00390000 | 2024-04-19 3:01PM EDT | 2024-12-31 | 16.85 | 16.37 | 16.88 | +2.57 | +18.00% | 7 | 104 | 20.47% |
| QQQ250117P00390000 | 2023-12-26 5:00PM EDT | 2025-01-17 | 19.95 | 0.00 | 0.00 | 0.00 | - | 6 | 3,048 | 1.56% |
| QQQ250321P00390000 | 2024-04-19 12:30PM EDT | 2025-03-21 | 19.77 | 19.25 | 19.89 | +2.36 | +13.56% | 24 | 1,914 | 19.95% |
| QQQ250331P00390000 | 2024-04-19 11:08AM EDT | 2025-03-31 | 20.23 | 19.35 | 20.21 | +5.11 | +33.80% | 2 | 3 | 19.88% |
| QQQ250620P00390000 | 2023-12-26 4:26PM EDT | 2025-06-20 | 24.60 | 0.00 | 0.00 | 0.00 | - | 101 | 982 | 1.56% |
| QQQ251219P00390000 | 2023-12-21 12:04PM EDT | 2025-12-19 | 30.53 | 0.00 | 0.00 | 0.00 | - | 4 | 415 | 0.78% |
| QQQ260116P00390000 | 2024-04-17 2:07PM EDT | 2026-01-16 | 24.61 | 25.50 | 30.00 | 0.00 | - | 10 | 14 | 19.48% |
| QQQ260618P00390000 | 2023-12-19 10:50AM EDT | 2026-06-18 | 33.18 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.78% |
| QQQ261218P00390000 | 2024-04-19 9:59AM EDT | 2026-12-18 | 32.70 | 32.00 | 35.20 | -0.17 | -0.52% | 76 | 22 | 17.83% |
© 2024 Yahoo. All rights reserved.