Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:550.00
Callsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00550000 | 2024-04-23 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QQQ240517C00550000 | 2024-04-24 1:30PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| QQQ240621C00550000 | 2024-04-24 11:54AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| QQQ240628C00550000 | 2024-04-03 2:24PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| QQQ240719C00550000 | 2024-04-24 3:23PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| QQQ240816C00550000 | 2024-04-24 11:24AM EDT | 2024-08-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| QQQ240920C00550000 | 2024-04-23 11:40AM EDT | 2024-09-20 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ240930C00550000 | 2024-04-22 10:02AM EDT | 2024-09-30 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ241018C00550000 | 2024-04-24 10:55AM EDT | 2024-10-18 | 0.53 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| QQQ241115C00550000 | 2024-04-24 10:50AM EDT | 2024-11-15 | 1.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QQQ241220C00550000 | 2024-04-23 11:39AM EDT | 2024-12-20 | 1.46 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| QQQ241231C00550000 | 2024-04-22 2:23PM EDT | 2024-12-31 | 1.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ250117C00550000 | 2023-12-22 4:53PM EDT | 2025-01-17 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1,338 | 6.25% |
| QQQ250321C00550000 | 2024-04-22 12:48PM EDT | 2025-03-21 | 3.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QQQ250331C00550000 | 2024-04-19 10:11AM EDT | 2025-03-31 | 3.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ250620C00550000 | 2023-12-26 1:22PM EDT | 2025-06-20 | 5.83 | 0.00 | 0.00 | 0.00 | - | 2 | 427 | 6.25% |
| QQQ251219C00550000 | 2023-12-01 1:36PM EDT | 2025-12-19 | 8.08 | 0.00 | 0.00 | 0.00 | - | 2 | 1,371 | 3.13% |
| QQQ260116C00550000 | 2024-04-24 9:30AM EDT | 2026-01-16 | 16.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ260618C00550000 | 2024-04-18 9:37AM EDT | 2026-06-18 | 23.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| QQQ261218C00550000 | 2024-04-18 10:57AM EDT | 2026-12-18 | 33.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240503P00550000 | 2024-04-08 2:13PM EDT | 2024-05-03 | 108.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240517P00550000 | 2024-04-08 2:12PM EDT | 2024-05-17 | 109.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240621P00550000 | 2024-04-17 4:14PM EDT | 2024-06-21 | 123.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240628P00550000 | 2024-02-20 2:10PM EDT | 2024-06-28 | 125.24 | 103.57 | 103.97 | 0.00 | - | - | 0 | 0.00% |
| QQQ240719P00550000 | 2024-04-24 10:54AM EDT | 2024-07-19 | 122.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240920P00550000 | 2024-02-20 2:44PM EDT | 2024-09-20 | 125.05 | 103.57 | 103.97 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241018P00550000 | 2024-03-26 12:47PM EDT | 2024-10-18 | 104.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241115P00550000 | 2024-03-26 1:48PM EDT | 2024-11-15 | 104.51 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| QQQ241220P00550000 | 2024-03-26 1:49PM EDT | 2024-12-20 | 104.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ241231P00550000 | 2024-04-01 2:15PM EDT | 2024-12-31 | 106.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ250117P00550000 | 2023-12-21 12:59PM EDT | 2025-01-17 | 142.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250321P00550000 | 2024-03-25 12:05PM EDT | 2025-03-21 | 104.76 | 125.71 | 126.92 | 0.00 | - | 1 | 0 | 19.44% |
| QQQ250620P00550000 | 2023-11-08 2:21PM EDT | 2025-06-20 | 178.47 | 156.28 | 159.84 | 0.00 | - | 2 | 0 | 40.70% |
| QQQ260116P00550000 | 2023-11-01 12:47PM EDT | 2026-01-16 | 197.01 | 157.50 | 162.44 | 0.00 | - | 2 | 0 | 34.50% |
| QQQ260618P00550000 | 2023-11-06 3:08PM EDT | 2026-06-18 | 182.55 | 162.50 | 167.43 | 0.00 | - | - | 0 | 33.06% |
| QQQ261218P00550000 | 2024-04-11 1:05PM EDT | 2026-12-18 | 108.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.