Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:41PM EDT. Market open.
Strike:415.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00415000 | 2024-04-26 11:44AM EDT | 2024-04-26 | 16.33 | 16.25 | 16.35 | +2.24 | +15.90% | 355 | 3,296 | 0.00% |
| QQQ240429C00415000 | 2024-04-26 11:52AM EDT | 2024-04-29 | 16.65 | 16.24 | 16.36 | +1.65 | +11.00% | 33 | 287 | 0.00% |
| QQQ240430C00415000 | 2024-04-26 12:08PM EDT | 2024-04-30 | 16.30 | 16.50 | 16.61 | +1.30 | +8.67% | 24 | 461 | 0.00% |
| QQQ240501C00415000 | 2024-04-26 9:52AM EDT | 2024-05-01 | 15.46 | 16.60 | 16.97 | +3.62 | +30.57% | 1 | 601 | 19.68% |
| QQQ240502C00415000 | 2024-04-25 3:19PM EDT | 2024-05-02 | 12.27 | 16.98 | 17.30 | 0.00 | - | 39 | 32 | 22.06% |
| QQQ240503C00415000 | 2024-04-26 12:10PM EDT | 2024-05-03 | 17.38 | 17.28 | 17.54 | +3.20 | +22.57% | 52 | 1,251 | 22.68% |
| QQQ240510C00415000 | 2024-04-26 12:13PM EDT | 2024-05-10 | 18.50 | 18.52 | 18.75 | +3.50 | +23.33% | 287 | 6,653 | 22.43% |
| QQQ240517C00415000 | 2024-04-26 12:17PM EDT | 2024-05-17 | 19.84 | 19.88 | 20.08 | +1.84 | +10.22% | 127 | 8,931 | 22.86% |
| QQQ240524C00415000 | 2024-04-26 10:10AM EDT | 2024-05-24 | 20.90 | 21.19 | 21.39 | +2.65 | +14.52% | 38 | 756 | 23.32% |
| QQQ240531C00415000 | 2024-04-26 11:58AM EDT | 2024-05-31 | 22.29 | 22.09 | 22.34 | +1.30 | +6.19% | 552 | 0 | 23.04% |
| QQQ240621C00415000 | 2024-04-26 12:12PM EDT | 2024-06-21 | 25.20 | 25.22 | 25.33 | +1.75 | +7.46% | 115 | 4,059 | 23.34% |
| QQQ240628C00415000 | 2023-12-26 4:28PM EDT | 2024-06-28 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 951 | 0.00% |
| QQQ240719C00415000 | 2024-04-26 11:34AM EDT | 2024-07-19 | 28.05 | 28.28 | 28.52 | +5.91 | +26.69% | 2 | 586 | 23.34% |
| QQQ240816C00415000 | 2024-04-26 11:50AM EDT | 2024-08-16 | 32.33 | 31.73 | 32.01 | +6.27 | +24.06% | 43 | 104 | 24.16% |
| QQQ240920C00415000 | 2024-04-26 11:02AM EDT | 2024-09-20 | 36.55 | 35.81 | 36.11 | +5.13 | +16.33% | 1 | 7,151 | 25.07% |
| QQQ240930C00415000 | 2023-12-26 4:07PM EDT | 2024-09-30 | 32.94 | 0.00 | 0.00 | 0.00 | - | 13 | 154 | 0.00% |
| QQQ241018C00415000 | 2024-04-25 12:55PM EDT | 2024-10-18 | 33.00 | 38.49 | 38.77 | 0.00 | - | 45 | 113 | 25.33% |
| QQQ241115C00415000 | 2024-04-25 12:36PM EDT | 2024-11-15 | 36.00 | 42.01 | 42.29 | 0.00 | - | 7 | 60 | 26.39% |
| QQQ241220C00415000 | 2024-04-26 11:29AM EDT | 2024-12-20 | 45.63 | 45.52 | 45.92 | +4.30 | +10.40% | 2 | 852 | 27.10% |
| QQQ241231C00415000 | 2024-04-26 11:50AM EDT | 2024-12-31 | 46.57 | 45.88 | 46.29 | +7.91 | +20.46% | 1 | 102 | 26.77% |
| QQQ250117C00415000 | 2023-12-26 4:44PM EDT | 2025-01-17 | 41.56 | 0.00 | 0.00 | 0.00 | - | 58 | 1,542 | 0.00% |
| QQQ250321C00415000 | 2024-04-26 11:51AM EDT | 2025-03-21 | 53.70 | 53.11 | 53.74 | +7.70 | +16.74% | 4 | 145 | 28.03% |
| QQQ250331C00415000 | 2024-04-23 2:30PM EDT | 2025-03-31 | 50.50 | 53.45 | 54.14 | 0.00 | - | 2 | 13 | 27.87% |
| QQQ250620C00415000 | 2023-12-26 3:56PM EDT | 2025-06-20 | 51.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2,212 | 0.00% |
| QQQ251219C00415000 | 2023-12-19 1:09PM EDT | 2025-12-19 | 59.88 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| QQQ260116C00415000 | 2023-12-26 4:06PM EDT | 2026-01-16 | 64.40 | 0.00 | 0.00 | 0.00 | - | 11 | 30 | 0.00% |
| QQQ260618C00415000 | 2023-12-19 5:00PM EDT | 2026-06-18 | 68.75 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00415000 | 2024-04-26 12:21PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 7,797 | 32,669 | 31.64% |
| QQQ240429P00415000 | 2024-04-26 12:22PM EDT | 2024-04-29 | 0.06 | 0.06 | 0.07 | -0.13 | -68.42% | 1,336 | 2,090 | 18.80% |
| QQQ240430P00415000 | 2024-04-26 12:20PM EDT | 2024-04-30 | 0.18 | 0.17 | 0.18 | -0.15 | -45.45% | 1,039 | 6,493 | 19.83% |
| QQQ240501P00415000 | 2024-04-26 12:22PM EDT | 2024-05-01 | 0.40 | 0.38 | 0.39 | -0.02 | -4.76% | 888 | 1,948 | 21.39% |
| QQQ240502P00415000 | 2024-04-26 11:43AM EDT | 2024-05-02 | 0.60 | 0.55 | 0.56 | -0.16 | -21.05% | 200 | 458 | 21.66% |
| QQQ240503P00415000 | 2024-04-26 12:23PM EDT | 2024-05-03 | 0.79 | 0.77 | 0.78 | -0.26 | -24.76% | 4,354 | 25,687 | 22.21% |
| QQQ240510P00415000 | 2024-04-26 12:24PM EDT | 2024-05-10 | 1.59 | 1.55 | 1.57 | -0.21 | -11.67% | 701 | 7,615 | 20.31% |
| QQQ240517P00415000 | 2024-04-26 12:26PM EDT | 2024-05-17 | 2.40 | 2.37 | 2.39 | -0.34 | -12.45% | 7,708 | 65,567 | 19.69% |
| QQQ240524P00415000 | 2024-04-26 12:19PM EDT | 2024-05-24 | 3.27 | 3.25 | 3.27 | -0.34 | -9.42% | 275 | 4,232 | 19.62% |
| QQQ240531P00415000 | 2024-04-26 12:21PM EDT | 2024-05-31 | 3.83 | 3.79 | 3.83 | -0.42 | -9.88% | 164 | 905 | 18.95% |
| QQQ240621P00415000 | 2024-04-26 12:22PM EDT | 2024-06-21 | 5.62 | 5.59 | 5.62 | -0.34 | -5.70% | 2,512 | 43,054 | 18.28% |
| QQQ240628P00415000 | 2023-12-26 4:14PM EDT | 2024-06-28 | 19.46 | 0.00 | 0.00 | 0.00 | - | 6 | 115 | 1.56% |
| QQQ240719P00415000 | 2024-04-26 12:08PM EDT | 2024-07-19 | 7.80 | 7.70 | 7.74 | -0.32 | -3.94% | 110 | 8,217 | 17.92% |
| QQQ240816P00415000 | 2024-04-26 10:32AM EDT | 2024-08-16 | 9.72 | 9.61 | 9.67 | -2.23 | -18.66% | 19 | 822 | 17.80% |
| QQQ240920P00415000 | 2024-04-26 12:09PM EDT | 2024-09-20 | 11.74 | 11.65 | 11.75 | -2.63 | -18.30% | 57 | 13,772 | 17.63% |
| QQQ240930P00415000 | 2023-12-26 2:00PM EDT | 2024-09-30 | 24.29 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 1.56% |
| QQQ241018P00415000 | 2024-04-26 12:24PM EDT | 2024-10-18 | 13.43 | 13.36 | 13.43 | -0.38 | -2.75% | 43 | 6,758 | 17.69% |
| QQQ241115P00415000 | 2024-04-26 10:54AM EDT | 2024-11-15 | 15.30 | 15.27 | 15.36 | -0.35 | -2.24% | 1 | 356 | 18.04% |
| QQQ241220P00415000 | 2024-04-25 3:41PM EDT | 2024-12-20 | 19.51 | 16.97 | 17.04 | 0.00 | - | 2,038 | 10,918 | 17.95% |
| QQQ241231P00415000 | 2024-04-26 9:33AM EDT | 2024-12-31 | 17.00 | 17.27 | 17.49 | -2.19 | -11.41% | 2 | 82 | 17.88% |
| QQQ250117P00415000 | 2023-12-26 4:34PM EDT | 2025-01-17 | 27.99 | 0.00 | 0.00 | 0.00 | - | 13 | 124 | 0.78% |
| QQQ250321P00415000 | 2024-04-25 12:55PM EDT | 2025-03-21 | 23.40 | 20.37 | 20.71 | 0.00 | - | 2 | 843 | 17.64% |
| QQQ250331P00415000 | 2024-04-26 10:13AM EDT | 2025-03-31 | 20.79 | 20.52 | 21.00 | -1.85 | -8.17% | 2 | 9 | 17.57% |
| QQQ250620P00415000 | 2023-12-26 4:52PM EDT | 2025-06-20 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,325 | 0.78% |
| QQQ251219P00415000 | 2023-12-22 3:58PM EDT | 2025-12-19 | 38.76 | 0.00 | 0.00 | 0.00 | - | 17 | 1,920 | 0.78% |
| QQQ260116P00415000 | 2023-12-26 4:58PM EDT | 2026-01-16 | 38.51 | 0.00 | 0.00 | 0.00 | - | 81 | 212 | 0.78% |
| QQQ260618P00415000 | 2023-12-20 11:35AM EDT | 2026-06-18 | 41.29 | 0.00 | 0.00 | 0.00 | - | 21 | 23 | 0.78% |
© 2024 Yahoo. All rights reserved.