Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:58PM EDT. Market open.
Strike:335.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00335000 | 2024-04-19 11:22AM EDT | 2024-05-17 | 85.08 | 97.99 | 98.40 | 0.00 | - | 1 | 21 | 63.04% |
| QQQ240621C00335000 | 2024-04-22 12:08PM EDT | 2024-06-21 | 85.57 | 99.78 | 100.19 | 0.00 | - | 2 | 196 | 48.89% |
| QQQ240628C00335000 | 2023-12-20 10:48AM EDT | 2024-06-28 | 86.19 | 0.00 | 0.00 | 0.00 | - | 104 | 62 | 0.00% |
| QQQ240719C00335000 | 2024-04-12 2:54PM EDT | 2024-07-19 | 108.06 | 100.83 | 101.28 | 0.00 | - | 4 | 7 | 43.35% |
| QQQ240816C00335000 | 2024-04-17 11:26AM EDT | 2024-08-16 | 101.26 | 102.85 | 103.27 | 0.00 | - | 1 | 1 | 42.17% |
| QQQ240920C00335000 | 2024-04-22 9:56AM EDT | 2024-09-20 | 92.82 | 105.21 | 105.64 | 0.00 | - | 9 | 233 | 41.03% |
| QQQ240930C00335000 | 2023-12-04 11:26AM EDT | 2024-09-30 | 70.23 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ241018C00335000 | 2024-03-21 11:14AM EDT | 2024-10-18 | 124.09 | 91.39 | 91.92 | 0.00 | - | 10 | 11 | 0.00% |
| QQQ241115C00335000 | 2024-04-19 10:16AM EDT | 2024-11-15 | 98.93 | 108.52 | 108.99 | 0.00 | - | 5 | 24 | 39.48% |
| QQQ241220C00335000 | 2024-04-22 11:28AM EDT | 2024-12-20 | 96.46 | 110.81 | 111.30 | 0.00 | - | 5 | 6 | 39.16% |
| QQQ241231C00335000 | 2024-04-24 10:22AM EDT | 2024-12-31 | 108.17 | 110.77 | 111.86 | 0.00 | - | 4 | 11 | 38.90% |
| QQQ250117C00335000 | 2023-12-20 12:14PM EDT | 2025-01-17 | 98.35 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 0.00% |
| QQQ250321C00335000 | 2024-03-19 1:13PM EDT | 2025-03-21 | 124.70 | 109.63 | 110.54 | 0.00 | - | 1 | 1 | 32.58% |
| QQQ250620C00335000 | 2023-12-14 11:06AM EDT | 2025-06-20 | 100.83 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
| QQQ251219C00335000 | 2023-12-11 2:49PM EDT | 2025-12-19 | 102.20 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| QQQ260116C00335000 | 2023-11-28 4:22PM EDT | 2026-01-16 | 99.94 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| QQQ260618C00335000 | 2023-12-21 11:13AM EDT | 2026-06-18 | 116.50 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00335000 | 2024-04-25 3:55PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3,893 | 150.00% |
| QQQ240503P00335000 | 2024-04-26 12:42PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 122 | 2,269 | 58.20% |
| QQQ240517P00335000 | 2024-04-26 12:23PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.06 | -0.03 | -30.00% | 1 | 1,905 | 40.23% |
| QQQ240524P00335000 | 2024-04-23 9:34AM EDT | 2024-05-24 | 0.22 | 0.09 | 0.10 | 0.00 | - | 1 | 51 | 37.21% |
| QQQ240531P00335000 | 2024-04-26 12:23PM EDT | 2024-05-31 | 0.15 | 0.12 | 0.15 | -0.05 | -25.00% | 12 | 56 | 35.06% |
| QQQ240621P00335000 | 2024-04-26 1:37PM EDT | 2024-06-21 | 0.33 | 0.32 | 0.33 | -0.18 | -26.09% | 1 | 1,273 | 31.10% |
| QQQ240628P00335000 | 2023-12-22 11:30AM EDT | 2024-06-28 | 3.82 | 0.00 | 0.00 | 0.00 | - | 10 | 249 | 12.50% |
| QQQ240719P00335000 | 2024-04-26 1:03PM EDT | 2024-07-19 | 0.65 | 0.63 | 0.65 | -0.17 | -20.73% | 7 | 20,863 | 28.43% |
| QQQ240816P00335000 | 2024-04-26 1:04PM EDT | 2024-08-16 | 1.07 | 1.05 | 1.07 | -0.31 | -22.46% | 4 | 253 | 27.04% |
| QQQ240920P00335000 | 2024-04-26 10:20AM EDT | 2024-09-20 | 1.75 | 1.69 | 1.72 | -0.61 | -25.85% | 6 | 12,453 | 26.08% |
| QQQ240930P00335000 | 2023-12-22 3:02PM EDT | 2024-09-30 | 6.39 | 0.00 | 0.00 | 0.00 | - | 19 | 292 | 6.25% |
| QQQ241018P00335000 | 2024-04-23 10:46AM EDT | 2024-10-18 | 2.85 | 2.27 | 2.32 | 0.00 | - | 45 | 64 | 25.62% |
| QQQ241115P00335000 | 2024-04-25 9:30AM EDT | 2024-11-15 | 4.04 | 3.00 | 3.07 | 0.00 | - | 1 | 116 | 25.52% |
| QQQ241220P00335000 | 2024-04-26 10:15AM EDT | 2024-12-20 | 3.88 | 3.80 | 3.83 | -0.48 | -11.01% | 1 | 1,162 | 25.01% |
| QQQ241231P00335000 | 2024-04-23 10:11AM EDT | 2024-12-31 | 4.84 | 3.87 | 4.08 | 0.00 | - | 1 | 240 | 24.89% |
| QQQ250117P00335000 | 2023-12-26 12:17PM EDT | 2025-01-17 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 678 | 6.25% |
| QQQ250321P00335000 | 2024-04-26 11:03AM EDT | 2025-03-21 | 5.53 | 5.46 | 5.66 | -1.61 | -22.55% | 6 | 127 | 23.86% |
| QQQ250331P00335000 | 2024-04-24 12:58PM EDT | 2025-03-31 | 6.44 | 5.56 | 5.87 | 0.00 | - | 4 | 60 | 23.78% |
| QQQ250620P00335000 | 2023-12-14 4:37PM EDT | 2025-06-20 | 12.66 | 0.00 | 0.00 | 0.00 | - | 3 | 1,212 | 6.25% |
| QQQ251219P00335000 | 2023-12-20 11:23AM EDT | 2025-12-19 | 15.66 | 0.00 | 0.00 | 0.00 | - | 20 | 993 | 3.13% |
| QQQ260116P00335000 | 2023-12-19 10:32AM EDT | 2026-01-16 | 16.20 | 0.00 | 0.00 | 0.00 | - | 30 | 89 | 3.13% |
| QQQ260618P00335000 | 2023-12-08 1:44PM EDT | 2026-06-18 | 21.11 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
© 2024 Yahoo. All rights reserved.