Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:475.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419C00475000 | 2024-04-19 2:14PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 17,163 | 50.00% |
| QQQ240426C00475000 | 2024-04-19 2:40PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 3,320 | 31.25% |
| QQQ240503C00475000 | 2024-04-19 2:02PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | 0.00 | - | 43 | 1,273 | 24.41% |
| QQQ240510C00475000 | 2024-04-19 3:24PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 22 | 549 | 21.00% |
| QQQ240517C00475000 | 2024-04-19 3:37PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.08 | -72.73% | 885 | 20,512 | 18.85% |
| QQQ240524C00475000 | 2024-04-19 3:46PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.08 | -0.15 | -75.00% | 40 | 225 | 18.36% |
| QQQ240531C00475000 | 2024-04-19 2:19PM EDT | 2024-05-31 | 0.16 | 0.10 | 0.14 | -0.14 | -46.67% | 65 | 223 | 18.12% |
| QQQ240621C00475000 | 2024-04-19 3:52PM EDT | 2024-06-21 | 0.50 | 0.50 | 0.52 | -0.45 | -47.37% | 3,155 | 20,091 | 18.31% |
| QQQ240628C00475000 | 2024-04-19 3:59PM EDT | 2024-06-28 | 0.67 | 0.63 | 0.70 | -0.58 | -46.40% | 4 | 3,243 | 18.40% |
| QQQ240719C00475000 | 2024-04-19 3:45PM EDT | 2024-07-19 | 1.30 | 1.32 | 1.38 | -0.95 | -42.22% | 3,966 | 11,652 | 18.71% |
| QQQ240816C00475000 | 2024-04-19 2:20PM EDT | 2024-08-16 | 2.82 | 2.58 | 2.70 | -1.07 | -27.51% | 49 | 249 | 19.51% |
| QQQ240920C00475000 | 2024-04-19 3:51PM EDT | 2024-09-20 | 4.46 | 4.46 | 4.53 | -2.03 | -31.28% | 582 | 6,904 | 20.14% |
| QQQ240930C00475000 | 2023-12-20 10:58AM EDT | 2024-09-30 | 7.61 | 0.00 | 0.00 | 0.00 | - | 172 | 83 | 3.13% |
| QQQ241018C00475000 | 2024-04-19 4:07PM EDT | 2024-10-18 | 6.05 | 5.96 | 6.17 | -2.55 | -29.65% | 175 | 466 | 20.65% |
| QQQ241115C00475000 | 2024-04-19 12:43PM EDT | 2024-11-15 | 8.59 | 8.08 | 8.31 | -2.33 | -21.34% | 918 | 552 | 21.57% |
| QQQ241220C00475000 | 2024-04-19 3:59PM EDT | 2024-12-20 | 10.66 | 10.49 | 10.76 | -2.79 | -20.74% | 80 | 3,288 | 22.28% |
| QQQ241231C00475000 | 2024-04-19 4:11PM EDT | 2024-12-31 | 10.86 | 10.63 | 11.13 | -6.48 | -37.37% | 13 | 58 | 22.13% |
| QQQ250117C00475000 | 2023-12-26 3:25PM EDT | 2025-01-17 | 13.92 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 3.13% |
| QQQ250321C00475000 | 2024-04-19 2:57PM EDT | 2025-03-21 | 16.31 | 15.99 | 16.65 | -5.43 | -24.98% | 2 | 1,724 | 23.39% |
| QQQ250620C00475000 | 2023-12-20 4:51PM EDT | 2025-06-20 | 20.57 | 0.00 | 0.00 | 0.00 | - | 2,030 | 2,093 | 3.13% |
| QQQ251219C00475000 | 2023-12-26 11:28AM EDT | 2025-12-19 | 31.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1,038 | 1.56% |
| QQQ260116C00475000 | 2023-12-14 3:59PM EDT | 2026-01-16 | 28.32 | 0.00 | 0.00 | 0.00 | - | 71 | 98 | 1.56% |
| QQQ260618C00475000 | 2023-12-18 11:01AM EDT | 2026-06-18 | 35.66 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 1.56% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419P00475000 | 2024-04-15 10:26AM EDT | 2024-04-19 | 35.46 | 58.82 | 62.32 | 0.00 | - | 1 | 0 | 126.76% |
| QQQ240426P00475000 | 2024-04-18 3:53PM EDT | 2024-04-26 | 51.20 | 60.16 | 60.64 | 0.00 | - | 2 | 0 | 46.83% |
| QQQ240503P00475000 | 2024-04-04 3:29PM EDT | 2024-05-03 | 38.88 | 60.16 | 60.64 | 0.00 | - | 2 | 0 | 34.23% |
| QQQ240517P00475000 | 2024-04-19 4:14PM EDT | 2024-05-17 | 60.49 | 60.16 | 60.64 | +9.40 | +18.40% | 10 | 7 | 24.63% |
| QQQ240524P00475000 | 2024-04-18 1:10PM EDT | 2024-05-24 | 53.23 | 60.17 | 60.63 | +3.17 | +6.33% | 1 | 0 | 22.00% |
| QQQ240621P00475000 | 2024-04-18 3:58PM EDT | 2024-06-21 | 54.27 | 60.16 | 60.64 | +2.67 | +5.17% | 2 | 2 | 16.63% |
| QQQ240628P00475000 | 2024-04-09 10:47AM EDT | 2024-06-28 | 37.50 | 60.11 | 60.69 | 0.00 | - | 1 | 1 | 16.20% |
| QQQ240719P00475000 | 2024-04-18 3:53PM EDT | 2024-07-19 | 51.00 | 60.15 | 60.65 | 0.00 | - | 2 | 1 | 13.97% |
| QQQ240816P00475000 | 2024-04-12 9:33AM EDT | 2024-08-16 | 35.67 | 60.15 | 60.66 | 0.00 | - | 14 | 12 | 12.32% |
| QQQ240920P00475000 | 2024-04-19 3:06PM EDT | 2024-09-20 | 61.80 | 60.16 | 60.66 | +10.05 | +19.42% | 7 | 153 | 10.87% |
| QQQ240930P00475000 | 2023-11-01 3:53PM EDT | 2024-09-30 | 117.83 | 84.36 | 85.45 | 0.00 | - | - | 0 | 41.73% |
| QQQ241018P00475000 | 2024-03-25 11:04AM EDT | 2024-10-18 | 35.80 | 60.29 | 60.80 | 0.00 | - | 2 | 6 | 10.64% |
| QQQ241115P00475000 | 2024-04-17 12:33PM EDT | 2024-11-15 | 59.75 | 60.59 | 61.17 | +8.60 | +16.81% | 1 | 15 | 11.09% |
| QQQ241220P00475000 | 2024-04-19 2:19PM EDT | 2024-12-20 | 59.81 | 61.02 | 61.70 | +18.97 | +46.45% | 6 | 29 | 11.44% |
| QQQ241231P00475000 | 2024-04-19 4:07PM EDT | 2024-12-31 | 61.74 | 61.09 | 61.85 | +10.92 | +21.49% | 12 | 13 | 11.48% |
| QQQ250117P00475000 | 2023-12-26 12:03PM EDT | 2025-01-17 | 65.41 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| QQQ250331P00475000 | 2024-04-19 11:41AM EDT | 2025-03-31 | 59.76 | 62.37 | 63.45 | +15.66 | +35.51% | 10 | 2 | 11.99% |
| QQQ250620P00475000 | 2023-12-14 10:47AM EDT | 2025-06-20 | 68.22 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ251219P00475000 | 2023-11-06 10:34AM EDT | 2025-12-19 | 106.24 | 88.13 | 92.00 | 0.00 | - | 1 | 1 | 24.93% |
| QQQ260116P00475000 | 2023-12-26 11:07AM EDT | 2026-01-16 | 71.00 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.