Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:395.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419C00395000 | 2024-04-18 4:05PM EDT | 2024-04-19 | 28.32 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QQQ240426C00395000 | 2024-04-15 3:22PM EDT | 2024-04-26 | 37.32 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QQQ240503C00395000 | 2024-04-18 3:08PM EDT | 2024-05-03 | 31.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QQQ240510C00395000 | 2024-04-18 2:51PM EDT | 2024-05-10 | 30.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240517C00395000 | 2024-04-18 3:55PM EDT | 2024-05-17 | 32.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240524C00395000 | 2024-04-18 3:43PM EDT | 2024-05-24 | 34.09 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QQQ240531C00395000 | 2024-04-18 3:26PM EDT | 2024-05-31 | 34.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240621C00395000 | 2024-04-18 3:54PM EDT | 2024-06-21 | 37.08 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| QQQ240628C00395000 | 2023-12-20 11:56AM EDT | 2024-06-28 | 37.46 | 0.00 | 0.00 | 0.00 | - | 11 | 198 | 0.00% |
| QQQ240719C00395000 | 2024-04-18 10:29AM EDT | 2024-07-19 | 41.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240816C00395000 | 2024-04-18 9:36AM EDT | 2024-08-16 | 44.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240920C00395000 | 2024-04-18 9:37AM EDT | 2024-09-20 | 47.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240930C00395000 | 2023-12-21 1:42PM EDT | 2024-09-30 | 42.45 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| QQQ241018C00395000 | 2024-04-17 3:45PM EDT | 2024-10-18 | 52.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241115C00395000 | 2024-04-04 9:47AM EDT | 2024-11-15 | 71.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220C00395000 | 2024-04-18 1:05PM EDT | 2024-12-20 | 57.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ241231C00395000 | 2024-04-12 12:22PM EDT | 2024-12-31 | 69.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ250117C00395000 | 2023-12-21 4:21PM EDT | 2025-01-17 | 51.35 | 0.00 | 0.00 | 0.00 | - | 1 | 463 | 0.00% |
| QQQ250321C00395000 | 2024-04-18 1:10PM EDT | 2025-03-21 | 64.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QQQ250331C00395000 | 2024-04-11 3:21PM EDT | 2025-03-31 | 81.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250620C00395000 | 2023-12-21 1:23PM EDT | 2025-06-20 | 61.25 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.00% |
| QQQ251219C00395000 | 2023-12-20 4:08PM EDT | 2025-12-19 | 68.29 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 0.00% |
| QQQ260116C00395000 | 2023-12-21 2:56PM EDT | 2026-01-16 | 71.03 | 0.00 | 0.00 | 0.00 | - | 15 | 286 | 0.00% |
| QQQ260618C00395000 | 2023-12-26 3:48PM EDT | 2026-06-18 | 81.14 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419P00395000 | 2024-04-18 3:54PM EDT | 2024-04-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,880 | 0 | 25.00% |
| QQQ240422P00395000 | 2024-04-18 2:43PM EDT | 2024-04-22 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| QQQ240423P00395000 | 2024-04-18 3:02PM EDT | 2024-04-23 | 0.12 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| QQQ240424P00395000 | 2024-04-18 2:00PM EDT | 2024-04-24 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ240426P00395000 | 2024-04-18 4:01PM EDT | 2024-04-26 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3,947 | 0 | 12.50% |
| QQQ240503P00395000 | 2024-04-18 4:02PM EDT | 2024-05-03 | 0.88 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 6.25% |
| QQQ240510P00395000 | 2024-04-18 4:09PM EDT | 2024-05-10 | 1.51 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 6.25% |
| QQQ240517P00395000 | 2024-04-18 4:11PM EDT | 2024-05-17 | 2.11 | 0.00 | 0.00 | 0.00 | - | 5,454 | 0 | 6.25% |
| QQQ240524P00395000 | 2024-04-18 3:06PM EDT | 2024-05-24 | 2.65 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| QQQ240531P00395000 | 2024-04-18 3:59PM EDT | 2024-05-31 | 3.15 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 3.13% |
| QQQ240621P00395000 | 2024-04-18 4:00PM EDT | 2024-06-21 | 4.80 | 0.00 | 0.00 | 0.00 | - | 485 | 0 | 3.13% |
| QQQ240628P00395000 | 2023-12-26 12:37PM EDT | 2024-06-28 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 3.13% |
| QQQ240719P00395000 | 2024-04-18 3:41PM EDT | 2024-07-19 | 6.58 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| QQQ240816P00395000 | 2024-04-18 3:55PM EDT | 2024-08-16 | 8.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| QQQ240920P00395000 | 2024-04-17 2:30PM EDT | 2024-09-20 | 9.66 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| QQQ240930P00395000 | 2023-12-15 4:55PM EDT | 2024-09-30 | 17.92 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 1.56% |
| QQQ241018P00395000 | 2024-04-18 1:41PM EDT | 2024-10-18 | 11.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| QQQ241115P00395000 | 2024-04-17 2:00PM EDT | 2024-11-15 | 12.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ241220P00395000 | 2024-04-18 3:19PM EDT | 2024-12-20 | 15.31 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| QQQ241231P00395000 | 2024-04-18 9:39AM EDT | 2024-12-31 | 15.67 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| QQQ250117P00395000 | 2023-12-26 4:54PM EDT | 2025-01-17 | 21.47 | 0.00 | 0.00 | 0.00 | - | 26 | 666 | 1.56% |
| QQQ250321P00395000 | 2024-04-17 10:13AM EDT | 2025-03-21 | 17.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ250331P00395000 | 2024-04-18 10:15AM EDT | 2025-03-31 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ250620P00395000 | 2023-12-26 2:21PM EDT | 2025-06-20 | 26.43 | 0.00 | 0.00 | 0.00 | - | 6 | 1,542 | 1.56% |
| QQQ251219P00395000 | 2023-12-18 11:23AM EDT | 2025-12-19 | 30.99 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 1.56% |
| QQQ260116P00395000 | 2023-12-22 4:30PM EDT | 2026-01-16 | 31.38 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 1.56% |
| QQQ260618P00395000 | 2023-12-18 10:47AM EDT | 2026-06-18 | 34.78 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.78% |
© 2024 Yahoo. All rights reserved.