Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:485.00
Callsfor22 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240423C00485000 | 2024-04-15 3:12PM EDT | 2024-04-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 50.00% |
| QQQ240426C00485000 | 2024-04-19 10:39AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 619 | 38.28% |
| QQQ240503C00485000 | 2024-04-19 2:58PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | 0.00 | - | 31 | 792 | 28.71% |
| QQQ240510C00485000 | 2024-04-18 3:32PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.09 | 0.00 | - | 4 | 187 | 27.64% |
| QQQ240517C00485000 | 2024-04-19 3:31PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 77 | 10,345 | 21.09% |
| QQQ240524C00485000 | 2024-04-19 3:04PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.04 | -0.04 | -50.00% | 10 | 609 | 19.53% |
| QQQ240531C00485000 | 2024-04-19 3:37PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.09 | -0.10 | -62.50% | 4 | 175 | 19.53% |
| QQQ240621C00485000 | 2024-04-19 3:58PM EDT | 2024-06-21 | 0.23 | 0.21 | 0.24 | -0.26 | -53.06% | 173 | 10,719 | 18.24% |
| QQQ240628C00485000 | 2024-04-19 3:45PM EDT | 2024-06-28 | 0.28 | 0.28 | 0.33 | -0.42 | -60.00% | 3 | 864 | 18.19% |
| QQQ240719C00485000 | 2024-04-19 4:02PM EDT | 2024-07-19 | 0.73 | 0.70 | 0.80 | -0.55 | -42.97% | 224 | 1,846 | 18.67% |
| QQQ240816C00485000 | 2024-04-19 3:01PM EDT | 2024-08-16 | 1.59 | 1.54 | 1.69 | -0.84 | -34.57% | 9 | 28 | 19.20% |
| QQQ240920C00485000 | 2024-04-19 4:03PM EDT | 2024-09-20 | 3.06 | 3.03 | 3.08 | -1.35 | -30.61% | 72 | 52,729 | 19.74% |
| QQQ240930C00485000 | 2023-12-18 2:09PM EDT | 2024-09-30 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 6.25% |
| QQQ241018C00485000 | 2024-04-19 3:10PM EDT | 2024-10-18 | 4.32 | 4.21 | 4.40 | -1.68 | -28.00% | 50 | 272 | 20.21% |
| QQQ241115C00485000 | 2024-04-19 10:31AM EDT | 2024-11-15 | 6.47 | 5.99 | 6.25 | -2.68 | -29.29% | 12 | 109 | 21.14% |
| QQQ241220C00485000 | 2024-04-19 2:55PM EDT | 2024-12-20 | 8.11 | 7.98 | 8.19 | -2.34 | -22.39% | 67 | 1,633 | 21.62% |
| QQQ241231C00485000 | 2024-04-19 2:36PM EDT | 2024-12-31 | 8.65 | 8.27 | 8.71 | -2.32 | -21.15% | 7 | 84 | 21.66% |
| QQQ250117C00485000 | 2023-12-22 3:40PM EDT | 2025-01-17 | 10.64 | 0.00 | 0.00 | 0.00 | - | 2 | 684 | 3.13% |
| QQQ250321C00485000 | 2024-04-19 11:35AM EDT | 2025-03-21 | 14.43 | 13.02 | 13.78 | -3.36 | -18.89% | 1 | 156 | 22.94% |
| QQQ250620C00485000 | 2023-12-26 11:51AM EDT | 2025-06-20 | 18.76 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 3.13% |
| QQQ251219C00485000 | 2023-12-22 4:44PM EDT | 2025-12-19 | 27.21 | 0.00 | 0.00 | 0.00 | - | 27 | 68 | 3.13% |
| QQQ260116C00485000 | 2023-12-15 1:18PM EDT | 2026-01-16 | 25.91 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 3.13% |
| QQQ260618C00485000 | 2023-11-30 10:32AM EDT | 2026-06-18 | 29.26 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
Putsfor22 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00485000 | 2024-04-19 4:14PM EDT | 2024-05-17 | 70.40 | 70.16 | 70.64 | +16.52 | +30.66% | 33 | 0 | 28.22% |
| QQQ240621P00485000 | 2024-04-17 3:54PM EDT | 2024-06-21 | 58.03 | 70.16 | 70.64 | 0.00 | - | 2 | 0 | 18.86% |
| QQQ240628P00485000 | 2024-04-01 11:47AM EDT | 2024-06-28 | 41.01 | 70.11 | 70.69 | 0.00 | - | 2 | 0 | 18.35% |
| QQQ240719P00485000 | 2024-04-12 10:02AM EDT | 2024-07-19 | 43.94 | 70.15 | 70.65 | 0.00 | - | 5 | 0 | 15.80% |
| QQQ240816P00485000 | 2024-04-05 10:45AM EDT | 2024-08-16 | 46.14 | 70.14 | 70.65 | 0.00 | - | 1 | 0 | 13.84% |
| QQQ240920P00485000 | 2024-04-17 1:27PM EDT | 2024-09-20 | 57.99 | 70.14 | 70.65 | 0.00 | - | 2 | 5 | 12.20% |
| QQQ241018P00485000 | 2024-04-08 1:12PM EDT | 2024-10-18 | 45.98 | 70.14 | 70.66 | 0.00 | - | 2 | 20 | 11.29% |
| QQQ241115P00485000 | 2024-04-02 10:06AM EDT | 2024-11-15 | 48.23 | 70.11 | 70.69 | 0.00 | - | 2 | 235 | 10.68% |
| QQQ241220P00485000 | 2024-04-18 10:49AM EDT | 2024-12-20 | 58.98 | 70.13 | 70.79 | 0.00 | - | 1 | 42 | 10.32% |
| QQQ241231P00485000 | 2024-04-19 4:07PM EDT | 2024-12-31 | 70.82 | 70.15 | 70.87 | +8.12 | +12.95% | 7 | 92 | 10.38% |
| QQQ250117P00485000 | 2023-11-01 12:26PM EDT | 2025-01-17 | 131.56 | 93.86 | 96.06 | 0.00 | - | - | 0 | 34.83% |
| QQQ250620P00485000 | 2023-12-18 12:33PM EDT | 2025-06-20 | 80.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ260116P00485000 | 2023-11-20 5:12PM EDT | 2026-01-16 | 94.51 | 80.21 | 85.00 | 0.00 | - | - | 0 | 17.18% |
| QQQ260618P00485000 | 2023-11-17 10:39AM EDT | 2026-06-18 | 100.14 | 79.89 | 84.50 | 0.00 | - | 1 | 0 | 15.19% |
© 2024 Yahoo. All rights reserved.