Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:425.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00425000 | 2024-04-25 4:14PM EDT | 2024-04-26 | 4.78 | 0.00 | 0.00 | 0.00 | - | 42,170 | 12,540 | 0.78% |
| QQQ240429C00425000 | 2024-04-25 4:14PM EDT | 2024-04-29 | 5.71 | 0.00 | 0.00 | 0.00 | - | 6,365 | 2,202 | 0.39% |
| QQQ240430C00425000 | 2024-04-25 4:14PM EDT | 2024-04-30 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3,805 | 1,393 | 0.39% |
| QQQ240501C00425000 | 2024-04-25 4:09PM EDT | 2024-05-01 | 7.31 | 0.00 | 0.00 | 0.00 | - | 2,970 | 0 | 0.39% |
| QQQ240502C00425000 | 2024-04-25 4:08PM EDT | 2024-05-02 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1,302 | 741 | 0.39% |
| QQQ240503C00425000 | 2024-04-25 4:14PM EDT | 2024-05-03 | 8.64 | 0.00 | 0.00 | 0.00 | - | 4,224 | 4,786 | 0.20% |
| QQQ240510C00425000 | 2024-04-25 4:14PM EDT | 2024-05-10 | 9.68 | 0.00 | 0.00 | 0.00 | - | 1,071 | 10,418 | 0.20% |
| QQQ240517C00425000 | 2024-04-25 4:12PM EDT | 2024-05-17 | 11.32 | 0.00 | 0.00 | 0.00 | - | 6,664 | 37,034 | 0.20% |
| QQQ240524C00425000 | 2024-04-25 4:10PM EDT | 2024-05-24 | 13.24 | 0.00 | 0.00 | 0.00 | - | 312 | 1,413 | 0.20% |
| QQQ240531C00425000 | 2024-04-25 4:11PM EDT | 2024-05-31 | 14.00 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 0.10% |
| QQQ240621C00425000 | 2024-04-25 4:02PM EDT | 2024-06-21 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1,441 | 23,108 | 0.10% |
| QQQ240628C00425000 | 2023-12-26 4:26PM EDT | 2024-06-28 | 19.45 | 0.00 | 0.00 | 0.00 | - | 2 | 413 | 0.10% |
| QQQ240719C00425000 | 2024-04-25 4:03PM EDT | 2024-07-19 | 19.67 | 0.00 | 0.00 | 0.00 | - | 1,427 | 2,806 | 0.10% |
| QQQ240816C00425000 | 2024-04-25 3:58PM EDT | 2024-08-16 | 21.02 | 0.00 | 0.00 | 0.00 | - | 133 | 250 | 0.10% |
| QQQ240920C00425000 | 2024-04-25 4:01PM EDT | 2024-09-20 | 25.85 | 0.00 | 0.00 | 0.00 | - | 41 | 1,662 | 0.05% |
| QQQ240930C00425000 | 2023-12-26 11:29AM EDT | 2024-09-30 | 26.73 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 0.05% |
| QQQ241018C00425000 | 2024-04-25 4:11PM EDT | 2024-10-18 | 31.00 | 0.00 | 0.00 | 0.00 | - | 22 | 220 | 0.05% |
| QQQ241115C00425000 | 2024-04-25 3:58PM EDT | 2024-11-15 | 31.32 | 0.00 | 0.00 | 0.00 | - | 5 | 683 | 0.05% |
| QQQ241220C00425000 | 2024-04-25 3:18PM EDT | 2024-12-20 | 35.10 | 0.00 | 0.00 | 0.00 | - | 56 | 1,197 | 0.05% |
| QQQ241231C00425000 | 2024-04-25 9:54AM EDT | 2024-12-31 | 32.92 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.05% |
| QQQ250117C00425000 | 2023-12-26 4:31PM EDT | 2025-01-17 | 36.05 | 0.00 | 0.00 | 0.00 | - | 50 | 1,540 | 0.05% |
| QQQ250321C00425000 | 2024-04-25 1:50PM EDT | 2025-03-21 | 42.72 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.05% |
| QQQ250331C00425000 | 2024-04-24 9:36AM EDT | 2025-03-31 | 46.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| QQQ250620C00425000 | 2023-12-26 4:35PM EDT | 2025-06-20 | 45.94 | 0.00 | 0.00 | 0.00 | - | 54 | 212 | 0.03% |
| QQQ251219C00425000 | 2023-12-21 11:08AM EDT | 2025-12-19 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 0.03% |
| QQQ260116C00425000 | 2023-12-22 3:58PM EDT | 2026-01-16 | 55.05 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.03% |
| QQQ260618C00425000 | 2023-12-21 1:09PM EDT | 2026-06-18 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.03% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00425000 | 2024-04-25 4:14PM EDT | 2024-04-26 | 0.55 | 0.00 | 0.00 | 0.00 | - | 16,490 | 10,545 | 0.00% |
| QQQ240429P00425000 | 2024-04-25 4:14PM EDT | 2024-04-29 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1,608 | 2,165 | 0.00% |
| QQQ240430P00425000 | 2024-04-25 4:14PM EDT | 2024-04-30 | 2.04 | 0.00 | 0.00 | 0.00 | - | 736 | 2,032 | 0.00% |
| QQQ240501P00425000 | 2024-04-25 4:10PM EDT | 2024-05-01 | 2.30 | 0.00 | 0.00 | 0.00 | - | 443 | 1,065 | 0.00% |
| QQQ240502P00425000 | 2024-04-25 4:11PM EDT | 2024-05-02 | 2.70 | 0.00 | 0.00 | 0.00 | - | 226 | 196 | 0.00% |
| QQQ240503P00425000 | 2024-04-25 4:13PM EDT | 2024-05-03 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4,149 | 14,040 | 0.00% |
| QQQ240510P00425000 | 2024-04-25 4:11PM EDT | 2024-05-10 | 4.01 | 0.00 | 0.00 | 0.00 | - | 1,902 | 1,822 | 0.00% |
| QQQ240517P00425000 | 2024-04-25 4:14PM EDT | 2024-05-17 | 5.46 | 0.00 | 0.00 | 0.00 | - | 12,171 | 55,380 | 0.00% |
| QQQ240524P00425000 | 2024-04-25 4:05PM EDT | 2024-05-24 | 6.09 | 0.00 | 0.00 | 0.00 | - | 682 | 3,322 | 0.00% |
| QQQ240531P00425000 | 2024-04-25 4:06PM EDT | 2024-05-31 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1,005 | 1,380 | 0.00% |
| QQQ240621P00425000 | 2024-04-25 4:14PM EDT | 2024-06-21 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2,496 | 59,114 | 0.00% |
| QQQ240628P00425000 | 2023-12-26 10:51AM EDT | 2024-06-28 | 24.59 | 0.00 | 0.00 | 0.00 | - | 10 | 462 | 0.00% |
| QQQ240719P00425000 | 2024-04-25 4:06PM EDT | 2024-07-19 | 11.25 | 0.00 | 0.00 | 0.00 | - | 153 | 9,581 | 0.00% |
| QQQ240816P00425000 | 2024-04-25 4:03PM EDT | 2024-08-16 | 13.93 | 0.00 | 0.00 | 0.00 | - | 32 | 6,673 | 0.00% |
| QQQ240920P00425000 | 2024-04-25 3:49PM EDT | 2024-09-20 | 18.08 | 0.00 | 0.00 | 0.00 | - | 289 | 3,787 | 0.00% |
| QQQ240930P00425000 | 2023-12-19 11:55AM EDT | 2024-09-30 | 28.72 | 0.00 | 0.00 | 0.00 | - | 1 | 671 | 0.00% |
| QQQ241018P00425000 | 2024-04-25 3:21PM EDT | 2024-10-18 | 19.09 | 0.00 | 0.00 | 0.00 | - | 15 | 927 | 0.00% |
| QQQ241115P00425000 | 2024-04-25 3:38PM EDT | 2024-11-15 | 21.37 | 0.00 | 0.00 | 0.00 | - | 13 | 1,408 | 0.00% |
| QQQ241220P00425000 | 2024-04-25 3:21PM EDT | 2024-12-20 | 22.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ241231P00425000 | 2024-04-25 4:00PM EDT | 2024-12-31 | 23.00 | 0.00 | 0.00 | 0.00 | - | 15 | 100 | 0.00% |
| QQQ250117P00425000 | 2023-12-26 3:26PM EDT | 2025-01-17 | 32.67 | 0.00 | 0.00 | 0.00 | - | 173 | 1,508 | 0.00% |
| QQQ250321P00425000 | 2024-04-25 12:50PM EDT | 2025-03-21 | 27.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331P00425000 | 2024-04-19 11:27AM EDT | 2025-03-31 | 30.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| QQQ250620P00425000 | 2023-12-26 12:45PM EDT | 2025-06-20 | 37.74 | 0.00 | 0.00 | 0.00 | - | 2 | 669 | 0.00% |
| QQQ251219P00425000 | 2023-12-08 4:38PM EDT | 2025-12-19 | 49.00 | 0.00 | 0.00 | 0.00 | - | 58 | 316 | 0.00% |
| QQQ260116P00425000 | 2023-11-29 11:54AM EDT | 2026-01-16 | 49.91 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.00% |
| QQQ260618P00425000 | 2023-12-26 11:00AM EDT | 2026-06-18 | 46.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.