Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:01PM EDT. Market open.
Strike:300.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00300000 | 2024-04-26 1:20PM EDT | 2024-04-26 | 132.06 | 131.09 | 131.20 | +7.06 | +5.65% | 11 | 13 | 0.00% |
| QQQ240517C00300000 | 2024-04-23 12:16PM EDT | 2024-05-17 | 131.73 | 131.94 | 132.34 | +5.32 | +4.21% | 6 | 30 | 70.26% |
| QQQ240531C00300000 | 2024-04-26 1:41PM EDT | 2024-05-31 | 133.10 | 132.61 | 133.14 | +8.90 | +7.17% | 1 | 1 | 65.36% |
| QQQ240621C00300000 | 2024-04-25 3:51PM EDT | 2024-06-21 | 133.46 | 133.74 | 134.16 | +6.80 | +5.37% | 1 | 57 | 59.42% |
| QQQ240628C00300000 | 2023-12-20 4:46PM EDT | 2024-06-28 | 113.84 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 0.00% |
| QQQ240719C00300000 | 2024-04-23 1:25PM EDT | 2024-07-19 | 128.44 | 134.42 | 134.86 | 0.00 | - | 4 | 14 | 51.76% |
| QQQ240920C00300000 | 2024-04-22 3:37PM EDT | 2024-09-20 | 126.10 | 137.80 | 138.22 | 0.00 | - | 5 | 47 | 48.50% |
| QQQ240930C00300000 | 2023-12-26 2:14PM EDT | 2024-09-30 | 123.47 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| QQQ241018C00300000 | 2024-04-12 10:37AM EDT | 2024-10-18 | 148.00 | 138.54 | 138.99 | 0.00 | - | 5 | 9 | 46.00% |
| QQQ241115C00300000 | 2024-04-25 10:26AM EDT | 2024-11-15 | 131.24 | 140.20 | 140.67 | 0.00 | - | 1 | 172 | 45.64% |
| QQQ241220C00300000 | 2024-04-19 3:12PM EDT | 2024-12-20 | 127.62 | 142.05 | 142.70 | 0.00 | - | 5 | 929 | 45.18% |
| QQQ250117C00300000 | 2023-12-26 4:34PM EDT | 2025-01-17 | 129.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4,583 | 0.00% |
| QQQ250321C00300000 | 2024-04-26 2:18PM EDT | 2025-03-21 | 146.77 | 146.22 | 146.99 | -10.21 | -6.50% | 3 | 1 | 43.41% |
| QQQ250620C00300000 | 2023-12-22 12:00PM EDT | 2025-06-20 | 133.33 | 0.00 | 0.00 | 0.00 | - | 7 | 215 | 0.00% |
| QQQ251219C00300000 | 2023-12-21 10:37AM EDT | 2025-12-19 | 137.95 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 0.00% |
| QQQ260116C00300000 | 2023-12-26 4:38PM EDT | 2026-01-16 | 142.60 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| QQQ260618C00300000 | 2023-12-20 3:50PM EDT | 2026-06-18 | 144.15 | 0.00 | 0.00 | 0.00 | - | 35 | 225 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00300000 | 2024-04-24 4:05PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,672 | 212.50% |
| QQQ240517P00300000 | 2024-04-25 11:16AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1 | 3,857 | 51.17% |
| QQQ240524P00300000 | 2024-04-26 9:51AM EDT | 2024-05-24 | 0.05 | 0.03 | 0.04 | -0.02 | -28.57% | 3 | 15 | 46.68% |
| QQQ240531P00300000 | 2024-04-26 11:33AM EDT | 2024-05-31 | 0.07 | 0.04 | 0.07 | -0.03 | -30.00% | 1 | 40 | 44.34% |
| QQQ240621P00300000 | 2024-04-26 2:34PM EDT | 2024-06-21 | 0.14 | 0.13 | 0.14 | -0.06 | -30.00% | 417 | 4,617 | 38.14% |
| QQQ240628P00300000 | 2023-12-26 4:50PM EDT | 2024-06-28 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2 | 611 | 12.50% |
| QQQ240719P00300000 | 2024-04-26 2:06PM EDT | 2024-07-19 | 0.29 | 0.27 | 0.29 | -0.16 | -35.56% | 37 | 604 | 34.28% |
| QQQ240816P00300000 | 2024-04-26 1:38PM EDT | 2024-08-16 | 0.47 | 0.46 | 0.49 | -0.16 | -25.40% | 797 | 131 | 32.11% |
| QQQ240920P00300000 | 2024-04-26 2:36PM EDT | 2024-09-20 | 0.81 | 0.80 | 0.81 | -0.09 | -10.00% | 61 | 3,574 | 30.42% |
| QQQ240930P00300000 | 2023-12-22 2:22PM EDT | 2024-09-30 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 862 | 12.50% |
| QQQ241018P00300000 | 2024-04-26 2:30PM EDT | 2024-10-18 | 1.13 | 1.10 | 1.14 | -0.19 | -14.39% | 10 | 253 | 29.65% |
| QQQ241115P00300000 | 2024-04-25 12:03PM EDT | 2024-11-15 | 1.93 | 1.50 | 1.54 | 0.00 | - | 4 | 846 | 29.18% |
| QQQ241220P00300000 | 2024-04-26 11:54AM EDT | 2024-12-20 | 2.02 | 1.98 | 2.01 | -0.27 | -11.79% | 2 | 14,132 | 28.48% |
| QQQ250117P00300000 | 2023-12-26 3:29PM EDT | 2025-01-17 | 5.20 | 0.00 | 0.00 | 0.00 | - | 111 | 10,619 | 6.25% |
| QQQ250321P00300000 | 2024-04-26 11:52AM EDT | 2025-03-21 | 3.11 | 3.02 | 3.22 | -0.19 | -5.76% | 7 | 238 | 26.97% |
| QQQ250620P00300000 | 2023-12-26 12:46PM EDT | 2025-06-20 | 7.70 | 0.00 | 0.00 | 0.00 | - | 5 | 2,813 | 6.25% |
| QQQ251219P00300000 | 2023-12-26 4:07PM EDT | 2025-12-19 | 10.29 | 0.00 | 0.00 | 0.00 | - | 25 | 812 | 6.25% |
| QQQ260116P00300000 | 2023-12-22 4:36PM EDT | 2026-01-16 | 11.26 | 0.00 | 0.00 | 0.00 | - | 20 | 180 | 6.25% |
| QQQ260618P00300000 | 2023-12-15 11:02AM EDT | 2026-06-18 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 77 | 6.25% |
© 2024 Yahoo. All rights reserved.