Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00470000 | 2024-04-26 2:19PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 23 | 4,672 | 54.69% |
| QQQ240429C00470000 | 2024-04-24 11:30AM EDT | 2024-04-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 19 | 29.30% |
| QQQ240430C00470000 | 2024-04-16 2:51PM EDT | 2024-04-30 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 101 | 26.17% |
| QQQ240501C00470000 | 2024-04-26 9:51AM EDT | 2024-05-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 23.83% |
| QQQ240503C00470000 | 2024-04-26 3:47PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 63 | 3,400 | 20.70% |
| QQQ240510C00470000 | 2024-04-26 3:55PM EDT | 2024-05-10 | 0.04 | 0.04 | 0.05 | +0.02 | +100.00% | 151 | 733 | 18.07% |
| QQQ240517C00470000 | 2024-04-26 4:13PM EDT | 2024-05-17 | 0.12 | 0.12 | 0.13 | -0.03 | -20.00% | 1,223 | 25,606 | 16.99% |
| QQQ240524C00470000 | 2024-04-26 3:20PM EDT | 2024-05-24 | 0.29 | 0.27 | 0.28 | +0.03 | +11.54% | 27 | 896 | 16.77% |
| QQQ240531C00470000 | 2024-04-26 4:14PM EDT | 2024-05-31 | 0.42 | 0.42 | 0.45 | +0.14 | +50.00% | 67 | 906 | 16.46% |
| QQQ240621C00470000 | 2024-04-26 4:10PM EDT | 2024-06-21 | 1.36 | 1.34 | 1.37 | +0.31 | +29.52% | 497 | 42,541 | 16.88% |
| QQQ240628C00470000 | 2024-04-26 1:25PM EDT | 2024-06-28 | 1.85 | 1.63 | 1.70 | +0.88 | +90.72% | 47 | 1,184 | 16.90% |
| QQQ240719C00470000 | 2024-04-26 3:24PM EDT | 2024-07-19 | 3.15 | 2.94 | 2.98 | +0.26 | +9.00% | 147 | 2,875 | 17.43% |
| QQQ240816C00470000 | 2024-04-26 3:59PM EDT | 2024-08-16 | 5.21 | 5.08 | 5.15 | +1.28 | +32.57% | 27 | 900 | 18.47% |
| QQQ240920C00470000 | 2024-04-26 2:14PM EDT | 2024-09-20 | 8.15 | 7.93 | 8.01 | +0.45 | +5.84% | 24 | 8,559 | 19.50% |
| QQQ240930C00470000 | 2024-04-25 11:19AM EDT | 2024-09-30 | 5.99 | 8.38 | 8.54 | 0.00 | - | 13 | 39 | 19.44% |
| QQQ241018C00470000 | 2024-04-26 3:48PM EDT | 2024-10-18 | 10.42 | 10.02 | 10.22 | +2.22 | +27.07% | 16 | 4,261 | 20.08% |
| QQQ241115C00470000 | 2024-04-26 12:05PM EDT | 2024-11-15 | 12.96 | 12.87 | 13.06 | +1.72 | +15.30% | 2 | 4,612 | 21.17% |
| QQQ241220C00470000 | 2024-04-26 3:58PM EDT | 2024-12-20 | 16.09 | 15.87 | 16.11 | +0.39 | +2.48% | 88 | 694 | 21.96% |
| QQQ241231C00470000 | 2024-04-26 11:23AM EDT | 2024-12-31 | 16.32 | 16.27 | 16.58 | +2.22 | +15.74% | 14 | 106 | 21.83% |
| QQQ250117C00470000 | 2024-04-26 3:34PM EDT | 2025-01-17 | 18.26 | 17.77 | 18.00 | +2.76 | +17.81% | 33 | 2,880 | 22.16% |
| QQQ250321C00470000 | 2024-04-26 3:13PM EDT | 2025-03-21 | 23.36 | 22.75 | 23.27 | +3.61 | +18.28% | 8 | 2,206 | 23.32% |
| QQQ250331C00470000 | 2024-04-19 3:07PM EDT | 2025-03-31 | 18.28 | 23.11 | 23.69 | 0.00 | - | 2 | 2 | 23.24% |
| QQQ250620C00470000 | 2024-04-26 1:06PM EDT | 2025-06-20 | 30.40 | 29.77 | 30.13 | +5.34 | +21.31% | 16 | 658 | 24.47% |
| QQQ251219C00470000 | 2024-04-25 1:53PM EDT | 2025-12-19 | 39.01 | 41.59 | 43.03 | 0.00 | - | 2 | 613 | 26.34% |
| QQQ260116C00470000 | 2024-04-22 2:58PM EDT | 2026-01-16 | 38.98 | 41.50 | 46.19 | 0.00 | - | 2 | 43 | 27.15% |
| QQQ260618C00470000 | 2024-04-23 3:25PM EDT | 2026-06-18 | 52.00 | 51.00 | 55.87 | 0.00 | - | 1 | 17 | 28.20% |
| QQQ261218C00470000 | 2024-04-24 1:34PM EDT | 2026-12-18 | 61.14 | 61.50 | 66.13 | 0.00 | - | 16 | 130 | 29.05% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00470000 | 2024-04-25 10:23AM EDT | 2024-04-26 | 48.75 | 38.95 | 39.13 | 0.00 | - | 2 | 0 | 67.97% |
| QQQ240430P00470000 | 2024-04-19 1:50PM EDT | 2024-04-30 | 52.39 | 38.79 | 39.24 | 0.00 | - | 2 | 0 | 39.36% |
| QQQ240501P00470000 | 2024-04-23 9:47AM EDT | 2024-05-01 | 47.50 | 38.80 | 39.24 | 0.00 | - | 2 | 0 | 35.94% |
| QQQ240503P00470000 | 2024-04-04 9:54AM EDT | 2024-05-03 | 24.40 | 38.80 | 39.23 | 0.00 | - | 201 | 0 | 30.91% |
| QQQ240510P00470000 | 2024-04-26 11:11AM EDT | 2024-05-10 | 38.70 | 38.80 | 39.23 | +10.55 | +37.48% | 5 | 0 | 22.56% |
| QQQ240517P00470000 | 2024-04-25 4:04PM EDT | 2024-05-17 | 40.93 | 38.81 | 39.22 | 0.00 | - | 4 | 0 | 18.51% |
| QQQ240524P00470000 | 2024-04-16 9:31AM EDT | 2024-05-24 | 39.05 | 38.81 | 39.23 | 0.00 | - | 2 | 0 | 16.26% |
| QQQ240621P00470000 | 2024-04-24 4:14PM EDT | 2024-06-21 | 46.25 | 38.83 | 39.21 | 0.00 | - | 33 | 13 | 11.45% |
| QQQ240628P00470000 | 2024-04-19 10:33AM EDT | 2024-06-28 | 50.25 | 38.77 | 39.30 | 0.00 | - | 4 | 0 | 11.49% |
| QQQ240719P00470000 | 2024-04-26 12:25PM EDT | 2024-07-19 | 39.00 | 39.05 | 39.42 | -11.20 | -22.31% | 22 | 30 | 10.61% |
| QQQ240816P00470000 | 2024-04-26 2:58PM EDT | 2024-08-16 | 39.44 | 39.63 | 39.98 | -3.69 | -8.56% | 101 | 4 | 11.05% |
| QQQ240920P00470000 | 2024-04-19 2:11PM EDT | 2024-09-20 | 53.90 | 40.51 | 40.85 | 0.00 | - | 46 | 80 | 11.42% |
| QQQ240930P00470000 | 2024-04-26 11:02AM EDT | 2024-09-30 | 40.18 | 40.75 | 41.10 | -15.24 | -27.50% | 1 | 14 | 11.47% |
| QQQ241018P00470000 | 2024-04-23 10:04AM EDT | 2024-10-18 | 48.69 | 41.34 | 41.69 | 0.00 | - | 4 | 100 | 11.74% |
| QQQ241115P00470000 | 2024-04-25 9:35AM EDT | 2024-11-15 | 52.65 | 42.39 | 42.77 | 0.00 | - | 1 | 119 | 12.24% |
| QQQ241220P00470000 | 2024-04-26 1:27PM EDT | 2024-12-20 | 42.61 | 43.45 | 43.90 | -8.39 | -16.45% | 2 | 649 | 12.48% |
| QQQ241231P00470000 | 2024-04-26 3:28PM EDT | 2024-12-31 | 43.02 | 43.47 | 44.34 | -1.48 | -3.33% | 4 | 121 | 12.63% |
| QQQ250117P00470000 | 2024-04-26 2:56PM EDT | 2025-01-17 | 44.18 | 44.06 | 44.77 | -5.41 | -10.91% | 78 | 193 | 12.61% |
| QQQ250321P00470000 | 2024-04-15 2:55PM EDT | 2025-03-21 | 47.72 | 45.87 | 46.56 | 0.00 | - | 5 | 9 | 12.75% |
| QQQ250331P00470000 | 2024-04-15 2:54PM EDT | 2025-03-31 | 48.10 | 46.05 | 46.81 | 0.00 | - | - | 5 | 12.74% |
| QQQ250620P00470000 | 2024-04-12 10:59AM EDT | 2025-06-20 | 46.00 | 47.44 | 49.89 | 0.00 | - | 1 | 43 | 13.43% |
| QQQ251219P00470000 | 2024-04-11 12:19PM EDT | 2025-12-19 | 53.03 | 52.04 | 53.88 | +4.21 | +8.62% | 5 | 2,000 | 13.25% |
| QQQ260116P00470000 | 2024-04-19 12:45PM EDT | 2026-01-16 | 62.36 | 51.00 | 55.50 | 0.00 | - | 3 | 34 | 13.73% |
| QQQ260618P00470000 | 2023-12-12 10:30AM EDT | 2026-06-18 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ261218P00470000 | 2024-04-10 3:19PM EDT | 2026-12-18 | 55.08 | 57.00 | 61.90 | 0.00 | - | 10 | 15 | 13.52% |
© 2024 Yahoo. All rights reserved.