Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:21AM EDT. Market open.
Strike:410.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419C00410000 | 2024-04-19 11:00AM EDT | 2024-04-19 | 9.54 | 9.03 | 9.13 | -3.83 | -28.65% | 93 | 17,353 | 36.62% |
| QQQ240422C00410000 | 2024-04-19 10:36AM EDT | 2024-04-22 | 9.80 | 9.40 | 9.52 | -6.88 | -41.25% | 53 | 6 | 21.97% |
| QQQ240423C00410000 | 2024-04-19 10:55AM EDT | 2024-04-23 | 10.92 | 9.91 | 10.01 | -5.48 | -33.41% | 31 | 16 | 23.22% |
| QQQ240426C00410000 | 2024-04-19 11:02AM EDT | 2024-04-26 | 11.72 | 11.32 | 11.55 | -3.38 | -22.38% | 145 | 234 | 26.06% |
| QQQ240503C00410000 | 2024-04-19 10:46AM EDT | 2024-05-03 | 14.50 | 13.48 | 13.67 | -2.34 | -13.90% | 56 | 229 | 26.06% |
| QQQ240510C00410000 | 2024-04-19 10:23AM EDT | 2024-05-10 | 15.37 | 14.82 | 15.03 | -3.31 | -17.72% | 26 | 78 | 25.10% |
| QQQ240517C00410000 | 2024-04-19 11:01AM EDT | 2024-05-17 | 16.63 | 16.22 | 16.30 | -2.77 | -14.28% | 88 | 11,385 | 24.73% |
| QQQ240524C00410000 | 2024-04-18 10:43AM EDT | 2024-05-24 | 23.98 | 17.67 | 17.83 | 0.00 | - | 5 | 127 | 25.26% |
| QQQ240531C00410000 | 2024-04-19 10:51AM EDT | 2024-05-31 | 19.41 | 18.63 | 18.78 | -3.35 | -14.72% | 9 | 15 | 24.84% |
| QQQ240621C00410000 | 2024-04-19 10:32AM EDT | 2024-06-21 | 22.49 | 21.96 | 22.06 | -3.07 | -12.01% | 72 | 5,236 | 25.22% |
| QQQ240628C00410000 | 2024-04-19 10:46AM EDT | 2024-06-28 | 23.30 | 22.40 | 22.68 | -6.17 | -20.94% | 30 | 167 | 24.81% |
| QQQ240719C00410000 | 2024-04-17 12:04PM EDT | 2024-07-19 | 31.79 | 24.95 | 25.18 | 0.00 | - | 7 | 302 | 24.86% |
| QQQ240816C00410000 | 2024-04-18 3:55PM EDT | 2024-08-16 | 31.88 | 28.58 | 28.84 | 0.00 | - | 2 | 22 | 25.68% |
| QQQ240920C00410000 | 2024-04-19 10:46AM EDT | 2024-09-20 | 33.51 | 32.67 | 32.94 | -2.69 | -7.43% | 3 | 1,253 | 26.45% |
| QQQ240930C00410000 | 2024-04-19 10:35AM EDT | 2024-09-30 | 33.47 | 33.19 | 33.48 | -13.09 | -28.11% | 1 | 73 | 26.12% |
| QQQ241018C00410000 | 2024-04-15 3:55PM EDT | 2024-10-18 | 45.25 | 35.25 | 35.52 | 0.00 | - | 2 | 298 | 26.57% |
| QQQ241115C00410000 | 2024-04-19 10:06AM EDT | 2024-11-15 | 40.45 | 38.68 | 39.02 | -7.10 | -14.93% | 1 | 216 | 27.55% |
| QQQ241220C00410000 | 2024-04-19 10:36AM EDT | 2024-12-20 | 42.50 | 42.18 | 42.49 | -4.00 | -8.60% | 126 | 635 | 28.10% |
| QQQ241231C00410000 | 2024-04-04 9:40AM EDT | 2024-12-31 | 63.35 | 42.44 | 42.87 | 0.00 | - | 1 | 33 | 27.77% |
| QQQ250117C00410000 | 2024-04-19 10:42AM EDT | 2025-01-17 | 45.14 | 44.20 | 44.63 | -2.87 | -5.98% | 70 | 258 | 28.14% |
| QQQ250321C00410000 | 2024-04-19 10:27AM EDT | 2025-03-21 | 50.00 | 49.69 | 50.27 | -3.50 | -6.54% | 40 | 72 | 28.96% |
| QQQ250620C00410000 | 2023-12-22 12:38PM EDT | 2025-06-20 | 53.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,544 | 0.00% |
| QQQ251219C00410000 | 2023-12-26 2:34PM EDT | 2025-12-19 | 63.94 | 0.00 | 0.00 | 0.00 | - | 4 | 111 | 0.00% |
| QQQ260116C00410000 | 2024-04-18 10:50AM EDT | 2026-01-16 | 76.71 | 68.02 | 72.50 | 0.00 | - | 22 | 86 | 31.39% |
| QQQ260618C00410000 | 2024-02-07 4:27PM EDT | 2026-06-18 | 86.65 | 90.56 | 95.50 | 0.00 | - | 3 | 14 | 37.94% |
| QQQ261218C00410000 | 2024-04-18 9:37AM EDT | 2026-12-18 | 93.55 | 86.50 | 91.46 | 0.00 | - | 1 | 21 | 32.63% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419P00410000 | 2024-04-19 11:05AM EDT | 2024-04-19 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 9,050 | 57,859 | 23.63% |
| QQQ240422P00410000 | 2024-04-19 11:05AM EDT | 2024-04-22 | 0.41 | 0.41 | 0.42 | +0.16 | +61.54% | 2,488 | 2,395 | 16.68% |
| QQQ240423P00410000 | 2024-04-19 11:06AM EDT | 2024-04-23 | 0.79 | 0.81 | 0.83 | +0.28 | +53.85% | 620 | 1,190 | 18.63% |
| QQQ240424P00410000 | 2024-04-19 11:02AM EDT | 2024-04-24 | 1.11 | 1.18 | 1.20 | +0.34 | +44.16% | 344 | 376 | 19.58% |
| QQQ240425P00410000 | 2024-04-19 11:05AM EDT | 2024-04-25 | 1.59 | 1.58 | 1.61 | +0.54 | +51.92% | 51 | 797 | 20.55% |
| QQQ240426P00410000 | 2024-04-19 11:05AM EDT | 2024-04-26 | 1.95 | 1.96 | 1.97 | +0.53 | +37.32% | 3,962 | 56,571 | 21.09% |
| QQQ240503P00410000 | 2024-04-19 11:01AM EDT | 2024-05-03 | 3.59 | 3.76 | 3.80 | +0.75 | +26.41% | 3,061 | 17,573 | 21.78% |
| QQQ240510P00410000 | 2024-04-19 11:04AM EDT | 2024-05-10 | 4.68 | 4.70 | 4.72 | +0.95 | +25.47% | 297 | 3,139 | 20.48% |
| QQQ240517P00410000 | 2024-04-19 11:04AM EDT | 2024-05-17 | 5.68 | 5.61 | 5.64 | +1.00 | +21.37% | 20,014 | 40,790 | 19.97% |
| QQQ240524P00410000 | 2024-04-19 10:46AM EDT | 2024-05-24 | 6.20 | 6.57 | 6.62 | +0.68 | +12.32% | 67 | 3,143 | 19.93% |
| QQQ240531P00410000 | 2024-04-19 11:03AM EDT | 2024-05-31 | 7.23 | 7.18 | 7.22 | +1.27 | +21.31% | 76 | 398 | 19.35% |
| QQQ240621P00410000 | 2024-04-19 11:03AM EDT | 2024-06-21 | 9.19 | 9.27 | 9.33 | +1.03 | +12.62% | 644 | 38,229 | 19.04% |
| QQQ240628P00410000 | 2024-04-19 10:32AM EDT | 2024-06-28 | 9.72 | 9.85 | 9.96 | +0.82 | +9.21% | 30 | 829 | 18.97% |
| QQQ240719P00410000 | 2024-04-19 10:55AM EDT | 2024-07-19 | 11.12 | 11.46 | 11.51 | +0.82 | +7.96% | 58 | 3,086 | 18.59% |
| QQQ240816P00410000 | 2024-04-19 11:01AM EDT | 2024-08-16 | 13.27 | 13.40 | 13.48 | +1.02 | +8.33% | 173 | 362 | 18.40% |
| QQQ240920P00410000 | 2024-04-19 10:45AM EDT | 2024-09-20 | 15.32 | 15.55 | 15.62 | +0.96 | +6.69% | 51 | 9,232 | 18.22% |
| QQQ240930P00410000 | 2024-04-18 12:49PM EDT | 2024-09-30 | 14.23 | 16.02 | 16.18 | 0.00 | - | 8 | 243 | 18.17% |
| QQQ241018P00410000 | 2024-04-19 9:50AM EDT | 2024-10-18 | 16.40 | 17.17 | 17.24 | +0.50 | +3.14% | 9 | 968 | 18.18% |
| QQQ241115P00410000 | 2024-04-18 9:46AM EDT | 2024-11-15 | 17.72 | 18.98 | 19.11 | 0.00 | - | 3 | 67 | 18.44% |
| QQQ241220P00410000 | 2024-04-19 9:37AM EDT | 2024-12-20 | 20.12 | 20.66 | 20.75 | +0.84 | +4.36% | 17 | 6,884 | 18.30% |
| QQQ241231P00410000 | 2024-04-18 10:46AM EDT | 2024-12-31 | 18.66 | 20.90 | 21.23 | 0.00 | - | 7 | 133 | 18.26% |
| QQQ250117P00410000 | 2024-04-19 10:47AM EDT | 2025-01-17 | 21.54 | 21.73 | 21.95 | +1.17 | +5.74% | 30 | 9,260 | 18.19% |
| QQQ250321P00410000 | 2024-04-18 9:44AM EDT | 2025-03-21 | 22.82 | 23.97 | 24.42 | 0.00 | - | 10 | 113 | 17.98% |
| QQQ250331P00410000 | 2024-04-09 10:42AM EDT | 2025-03-31 | 18.80 | 24.27 | 24.72 | 0.00 | - | 6 | 6 | 17.91% |
| QQQ250620P00410000 | 2023-12-26 10:55AM EDT | 2025-06-20 | 31.73 | 0.00 | 0.00 | 0.00 | - | 1 | 904 | 0.39% |
| QQQ251219P00410000 | 2023-12-22 10:52AM EDT | 2025-12-19 | 36.95 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 0.39% |
| QQQ260116P00410000 | 2024-04-05 11:53AM EDT | 2026-01-16 | 27.08 | 30.79 | 34.81 | 0.00 | - | 2 | 47 | 17.88% |
| QQQ260618P00410000 | 2024-04-15 3:02PM EDT | 2026-06-18 | 33.04 | 34.02 | 38.45 | 0.00 | - | 1 | 1 | 17.58% |
| QQQ261218P00410000 | 2024-04-19 9:54AM EDT | 2026-12-18 | 38.82 | 39.34 | 41.00 | +0.83 | +2.18% | 1 | 17 | 16.80% |
© 2024 Yahoo. All rights reserved.