Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:414.00
Callsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240425C00414000 | 2024-04-24 4:12PM EDT | 2024-04-25 | 10.16 | 0.00 | 0.00 | 0.00 | - | 63 | 329 | 0.00% |
| QQQ240426C00414000 | 2024-04-24 2:53PM EDT | 2024-04-26 | 11.97 | 0.00 | 0.00 | 0.00 | - | 64 | 1,080 | 0.00% |
| QQQ240429C00414000 | 2024-04-24 4:12PM EDT | 2024-04-29 | 10.99 | 0.00 | 0.00 | 0.00 | - | 7 | 251 | 0.00% |
| QQQ240430C00414000 | 2024-04-24 1:19PM EDT | 2024-04-30 | 13.20 | 0.00 | 0.00 | 0.00 | - | 4 | 68 | 0.00% |
| QQQ240501C00414000 | 2024-04-24 3:59PM EDT | 2024-05-01 | 14.08 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| QQQ240503C00414000 | 2024-04-24 3:45PM EDT | 2024-05-03 | 14.85 | 0.00 | 0.00 | 0.00 | - | 52 | 179 | 0.00% |
| QQQ240510C00414000 | 2024-04-24 11:02AM EDT | 2024-05-10 | 16.68 | 0.00 | 0.00 | 0.00 | - | 13 | 323 | 0.00% |
| QQQ240524C00414000 | 2024-04-23 3:34PM EDT | 2024-05-24 | 18.39 | 0.00 | 0.00 | 0.00 | - | 9 | 34 | 0.00% |
| QQQ240531C00414000 | 2024-04-24 10:42AM EDT | 2024-05-31 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| QQQ240719C00414000 | 2024-04-24 1:47PM EDT | 2024-07-19 | 26.68 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 0.00% |
| QQQ241231C00414000 | 2024-04-24 9:36AM EDT | 2024-12-31 | 45.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ250331C00414000 | 2024-04-22 9:33AM EDT | 2025-03-31 | 46.40 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
Putsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240425P00414000 | 2024-04-24 4:14PM EDT | 2024-04-25 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3,372 | 2,336 | 12.50% |
| QQQ240426P00414000 | 2024-04-24 4:14PM EDT | 2024-04-26 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2,078 | 3,485 | 12.50% |
| QQQ240429P00414000 | 2024-04-24 4:13PM EDT | 2024-04-29 | 0.75 | 0.00 | 0.00 | 0.00 | - | 580 | 889 | 6.25% |
| QQQ240430P00414000 | 2024-04-24 4:13PM EDT | 2024-04-30 | 1.08 | 0.00 | 0.00 | 0.00 | - | 552 | 1,289 | 6.25% |
| QQQ240501P00414000 | 2024-04-24 4:13PM EDT | 2024-05-01 | 1.52 | 0.00 | 0.00 | 0.00 | - | 269 | 579 | 6.25% |
| QQQ240502P00414000 | 2024-04-24 3:08PM EDT | 2024-05-02 | 1.53 | 0.00 | 0.00 | 0.00 | - | 19 | 69 | 6.25% |
| QQQ240503P00414000 | 2024-04-24 4:06PM EDT | 2024-05-03 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1,413 | 1,493 | 3.13% |
| QQQ240510P00414000 | 2024-04-24 2:04PM EDT | 2024-05-10 | 2.39 | 0.00 | 0.00 | 0.00 | - | 848 | 1,433 | 3.13% |
| QQQ240524P00414000 | 2024-04-24 1:20PM EDT | 2024-05-24 | 4.54 | 0.00 | 0.00 | 0.00 | - | 67 | 160 | 3.13% |
| QQQ240531P00414000 | 2024-04-24 2:38PM EDT | 2024-05-31 | 5.16 | 0.00 | 0.00 | 0.00 | - | 9 | 378 | 1.56% |
| QQQ240719P00414000 | 2024-04-24 3:49PM EDT | 2024-07-19 | 8.82 | 0.00 | 0.00 | 0.00 | - | 18 | 1,362 | 1.56% |
| QQQ241231P00414000 | 2024-04-22 10:24AM EDT | 2024-12-31 | 23.46 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.78% |
© 2024 Yahoo. All rights reserved.