Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:340.00
Callsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00340000 | 2024-04-19 3:53PM EDT | 2024-04-26 | 74.79 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| QQQ240503C00340000 | 2024-04-19 12:48PM EDT | 2024-05-03 | 76.91 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240517C00340000 | 2024-04-19 3:45PM EDT | 2024-05-17 | 75.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240524C00340000 | 2024-04-10 11:27AM EDT | 2024-05-24 | 100.51 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| QQQ240531C00340000 | 2024-04-19 4:03PM EDT | 2024-05-31 | 77.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240621C00340000 | 2024-04-19 3:58PM EDT | 2024-06-21 | 79.33 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 0.00% |
| QQQ240628C00340000 | 2023-12-26 3:36PM EDT | 2024-06-28 | 82.64 | 0.00 | 0.00 | 0.00 | - | 12 | 60 | 0.00% |
| QQQ240719C00340000 | 2024-04-18 11:26AM EDT | 2024-07-19 | 93.02 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| QQQ240816C00340000 | 2024-04-15 1:19PM EDT | 2024-08-16 | 102.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240920C00340000 | 2024-04-23 9:39AM EDT | 2024-09-20 | 90.89 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| QQQ240930C00340000 | 2023-12-18 2:31PM EDT | 2024-09-30 | 85.93 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| QQQ241018C00340000 | 2024-03-28 1:51PM EDT | 2024-10-18 | 115.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241115C00340000 | 2024-04-17 12:06PM EDT | 2024-11-15 | 100.90 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| QQQ241220C00340000 | 2024-04-19 12:57PM EDT | 2024-12-20 | 94.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241231C00340000 | 2024-04-24 11:07AM EDT | 2024-12-31 | 102.32 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| QQQ250117C00340000 | 2023-12-26 4:39PM EDT | 2025-01-17 | 95.28 | 0.00 | 0.00 | 0.00 | - | 19 | 3,173 | 0.00% |
| QQQ250321C00340000 | 2024-04-22 11:28AM EDT | 2025-03-21 | 97.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ250331C00340000 | 2024-04-01 1:48PM EDT | 2025-03-31 | 124.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ250620C00340000 | 2023-12-20 1:56PM EDT | 2025-06-20 | 102.00 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.00% |
| QQQ251219C00340000 | 2023-12-20 4:10PM EDT | 2025-12-19 | 105.50 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
| QQQ260116C00340000 | 2023-12-12 4:55PM EDT | 2026-01-16 | 101.79 | 0.00 | 0.00 | 0.00 | - | 23 | 103 | 0.00% |
| QQQ260618C00340000 | 2023-12-13 3:55PM EDT | 2026-06-18 | 113.05 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 0.00% |
Putsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00340000 | 2024-04-24 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 446 | 50.00% |
| QQQ240503P00340000 | 2024-04-23 3:05PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 117 | 25.00% |
| QQQ240517P00340000 | 2024-04-24 3:38PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 36 | 1,748 | 25.00% |
| QQQ240524P00340000 | 2024-04-24 10:19AM EDT | 2024-05-24 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 615 | 12.50% |
| QQQ240531P00340000 | 2024-04-24 2:56PM EDT | 2024-05-31 | 0.23 | 0.00 | 0.00 | 0.00 | - | 141 | 125 | 12.50% |
| QQQ240621P00340000 | 2024-04-24 2:59PM EDT | 2024-06-21 | 0.49 | 0.00 | 0.00 | 0.00 | - | 4,918 | 8,793 | 12.50% |
| QQQ240628P00340000 | 2023-12-26 2:27PM EDT | 2024-06-28 | 3.98 | 0.00 | 0.00 | 0.00 | - | 2 | 391 | 12.50% |
| QQQ240719P00340000 | 2024-04-24 3:23PM EDT | 2024-07-19 | 0.93 | 0.00 | 0.00 | 0.00 | - | 93 | 840 | 12.50% |
| QQQ240816P00340000 | 2024-04-24 3:55PM EDT | 2024-08-16 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1,056 | 558 | 6.25% |
| QQQ240920P00340000 | 2024-04-24 10:12AM EDT | 2024-09-20 | 2.17 | 0.00 | 0.00 | 0.00 | - | 3 | 10,792 | 6.25% |
| QQQ240930P00340000 | 2023-12-26 2:24PM EDT | 2024-09-30 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 6.25% |
| QQQ241018P00340000 | 2024-04-24 9:42AM EDT | 2024-10-18 | 2.81 | 0.00 | 0.00 | 0.00 | - | 2 | 151 | 6.25% |
| QQQ241115P00340000 | 2024-04-24 4:09PM EDT | 2024-11-15 | 3.90 | 0.00 | 0.00 | 0.00 | - | 7 | 421 | 6.25% |
| QQQ241220P00340000 | 2024-04-24 12:57PM EDT | 2024-12-20 | 4.85 | 0.00 | 0.00 | 0.00 | - | 6 | 979 | 6.25% |
| QQQ241231P00340000 | 2024-04-24 2:58PM EDT | 2024-12-31 | 4.98 | 0.00 | 0.00 | 0.00 | - | 21 | 215 | 6.25% |
| QQQ250117P00340000 | 2023-12-26 4:22PM EDT | 2025-01-17 | 9.66 | 0.00 | 0.00 | 0.00 | - | 7 | 2,436 | 6.25% |
| QQQ250321P00340000 | 2024-04-24 4:02PM EDT | 2025-03-21 | 6.55 | 0.00 | 0.00 | 0.00 | - | 302 | 3,949 | 6.25% |
| QQQ250331P00340000 | 2024-04-23 3:47PM EDT | 2025-03-31 | 6.93 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 6.25% |
| QQQ250620P00340000 | 2023-12-21 10:35AM EDT | 2025-06-20 | 13.80 | 0.00 | 0.00 | 0.00 | - | 6 | 1,722 | 3.13% |
| QQQ251219P00340000 | 2023-12-22 2:56PM EDT | 2025-12-19 | 17.12 | 0.00 | 0.00 | 0.00 | - | 1 | 4,827 | 3.13% |
| QQQ260116P00340000 | 2023-12-22 12:58PM EDT | 2026-01-16 | 17.97 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 3.13% |
| QQQ260618P00340000 | 2023-12-20 3:53PM EDT | 2026-06-18 | 20.49 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 3.13% |
© 2024 Yahoo. All rights reserved.