Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor29 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00310000 | 2024-04-19 3:52PM EDT | 2024-05-17 | 105.62 | 121.77 | 122.20 | 0.00 | - | 14 | 34 | 76.76% |
| QQQ240621C00310000 | 2024-04-24 10:00AM EDT | 2024-06-21 | 121.47 | 123.58 | 124.00 | 0.00 | - | 1 | 39 | 58.39% |
| QQQ240628C00310000 | 2023-12-13 11:46AM EDT | 2024-06-28 | 100.50 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| QQQ240719C00310000 | 2024-04-25 9:44AM EDT | 2024-07-19 | 113.53 | 124.31 | 124.73 | 0.00 | - | 1 | 10 | 50.46% |
| QQQ240920C00310000 | 2024-04-24 9:52AM EDT | 2024-09-20 | 126.84 | 127.91 | 128.33 | 0.00 | - | 2 | 51 | 46.92% |
| QQQ240930C00310000 | 2023-12-08 11:07AM EDT | 2024-09-30 | 97.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ241018C00310000 | 2024-03-25 2:22PM EDT | 2024-10-18 | 145.79 | 121.82 | 122.58 | 0.00 | - | 2 | 31 | 29.09% |
| QQQ241115C00310000 | 2024-03-28 11:12AM EDT | 2024-11-15 | 145.83 | 130.56 | 131.01 | 0.00 | - | 2 | 9 | 44.26% |
| QQQ241220C00310000 | 2024-04-19 3:56PM EDT | 2024-12-20 | 118.73 | 132.63 | 133.15 | 0.00 | - | 2 | 2 | 43.81% |
| QQQ241231C00310000 | 2024-04-24 3:10PM EDT | 2024-12-31 | 128.63 | 132.37 | 133.53 | 0.00 | - | 1 | 22 | 43.32% |
| QQQ250117C00310000 | 2023-12-26 4:34PM EDT | 2025-01-17 | 120.61 | 0.00 | 0.00 | 0.00 | - | 4 | 1,591 | 0.00% |
| QQQ250321C00310000 | 2024-04-08 10:34AM EDT | 2025-03-21 | 149.58 | 137.05 | 137.82 | 0.00 | - | - | 2 | 42.29% |
| QQQ250620C00310000 | 2023-12-05 1:01PM EDT | 2025-06-20 | 108.14 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| QQQ251219C00310000 | 2023-12-15 1:31PM EDT | 2025-12-19 | 128.11 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| QQQ260116C00310000 | 2023-11-30 12:05PM EDT | 2026-01-16 | 115.22 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 0.00% |
| QQQ260618C00310000 | 2023-12-19 12:38PM EDT | 2026-06-18 | 137.90 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
Putsfor29 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00310000 | 2024-04-24 1:27PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.04 | 0.00 | - | 3 | 743 | 50.00% |
| QQQ240524P00310000 | 2024-04-26 4:07PM EDT | 2024-05-24 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 8 | 476 | 44.34% |
| QQQ240531P00310000 | 2024-04-26 11:41AM EDT | 2024-05-31 | 0.09 | 0.06 | 0.07 | -0.02 | -18.18% | 4 | 14 | 41.02% |
| QQQ240621P00310000 | 2024-04-26 3:22PM EDT | 2024-06-21 | 0.16 | 0.17 | 0.18 | -0.08 | -33.33% | 22 | 1,580 | 36.28% |
| QQQ240628P00310000 | 2023-12-20 4:48PM EDT | 2024-06-28 | 2.53 | 0.00 | 0.00 | 0.00 | - | 21 | 422 | 12.50% |
| QQQ240719P00310000 | 2024-04-25 1:24PM EDT | 2024-07-19 | 0.38 | 0.33 | 0.37 | -0.12 | -24.00% | 3 | 127 | 32.72% |
| QQQ240816P00310000 | 2024-04-22 2:41PM EDT | 2024-08-16 | 0.96 | 0.58 | 0.63 | 0.00 | - | 1 | 23 | 30.77% |
| QQQ240920P00310000 | 2024-04-25 4:02PM EDT | 2024-09-20 | 1.20 | 0.98 | 1.02 | 0.00 | - | 1 | 559 | 29.21% |
| QQQ240930P00310000 | 2023-12-22 11:24AM EDT | 2024-09-30 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,648 | 12.50% |
| QQQ241018P00310000 | 2024-04-22 1:42PM EDT | 2024-10-18 | 2.04 | 1.35 | 1.43 | 0.00 | - | 41 | 162 | 28.57% |
| QQQ241115P00310000 | 2024-04-24 9:35AM EDT | 2024-11-15 | 2.08 | 1.83 | 1.91 | 0.00 | - | 9 | 105 | 28.16% |
| QQQ241220P00310000 | 2024-04-26 4:02PM EDT | 2024-12-20 | 2.39 | 2.40 | 2.45 | -0.36 | -13.09% | 9 | 6,504 | 27.49% |
| QQQ241231P00310000 | 2024-04-26 3:28PM EDT | 2024-12-31 | 2.54 | 2.41 | 2.65 | -0.41 | -13.90% | 3 | 608 | 27.37% |
| QQQ250117P00310000 | 2023-12-26 4:18PM EDT | 2025-01-17 | 6.03 | 0.00 | 0.00 | 0.00 | - | 20 | 2,829 | 6.25% |
| QQQ250321P00310000 | 2024-04-23 12:30PM EDT | 2025-03-21 | 4.13 | 3.54 | 3.83 | 0.00 | - | 1 | 510 | 26.07% |
| QQQ250620P00310000 | 2023-12-20 3:56PM EDT | 2025-06-20 | 9.33 | 0.00 | 0.00 | 0.00 | - | 18 | 2,373 | 6.25% |
| QQQ251219P00310000 | 2023-12-18 4:22PM EDT | 2025-12-19 | 11.37 | 0.00 | 0.00 | 0.00 | - | 5 | 3,199 | 6.25% |
| QQQ260116P00310000 | 2023-12-18 4:35PM EDT | 2026-01-16 | 12.59 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 6.25% |
| QQQ260618P00310000 | 2023-12-14 12:14PM EDT | 2026-06-18 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
© 2024 Yahoo. All rights reserved.