Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:423.00
Callsfor16 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240416C00423000 | 2024-04-15 3:27PM EDT | 2024-04-16 | 8.35 | 0.00 | 0.00 | 0.00 | - | 112 | 83 | 0.00% |
| QQQ240417C00423000 | 2024-04-15 3:49PM EDT | 2024-04-17 | 9.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240418C00423000 | 2024-04-15 3:25PM EDT | 2024-04-18 | 9.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240419C00423000 | 2024-04-15 3:22PM EDT | 2024-04-19 | 10.07 | 0.00 | 0.00 | 0.00 | - | 323 | 103 | 0.00% |
| QQQ240423C00423000 | 2024-04-10 1:47PM EDT | 2024-04-23 | 16.39 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ240424C00423000 | 2024-04-15 12:27PM EDT | 2024-04-24 | 16.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240426C00423000 | 2024-04-12 3:59PM EDT | 2024-04-26 | 17.97 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 0.00% |
| QQQ240503C00423000 | 2024-04-15 3:49PM EDT | 2024-05-03 | 14.52 | 0.00 | 0.00 | 0.00 | - | 162 | 155 | 0.00% |
| QQQ240510C00423000 | 2024-04-12 10:00AM EDT | 2024-05-10 | 23.52 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ240531C00423000 | 2024-04-12 10:02AM EDT | 2024-05-31 | 26.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240719C00423000 | 2024-04-15 3:02PM EDT | 2024-07-19 | 25.94 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 0.00% |
| QQQ241231C00423000 | 2024-04-05 10:03AM EDT | 2024-12-31 | 48.46 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
Putsfor16 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240416P00423000 | 2024-04-15 4:13PM EDT | 2024-04-16 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3,054 | 0 | 6.25% |
| QQQ240417P00423000 | 2024-04-15 4:12PM EDT | 2024-04-17 | 0.78 | 0.00 | 0.00 | 0.00 | - | 7,153 | 0 | 6.25% |
| QQQ240418P00423000 | 2024-04-15 4:09PM EDT | 2024-04-18 | 1.26 | 0.00 | 0.00 | 0.00 | - | 708 | 0 | 6.25% |
| QQQ240419P00423000 | 2024-04-15 4:12PM EDT | 2024-04-19 | 1.63 | 0.00 | 0.00 | 0.00 | - | 3,301 | 7,871 | 3.13% |
| QQQ240422P00423000 | 2024-04-15 4:00PM EDT | 2024-04-22 | 2.07 | 0.00 | 0.00 | 0.00 | - | 159 | 186 | 3.13% |
| QQQ240423P00423000 | 2024-04-15 3:59PM EDT | 2024-04-23 | 2.42 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 3.13% |
| QQQ240424P00423000 | 2024-04-15 4:01PM EDT | 2024-04-24 | 2.91 | 0.00 | 0.00 | 0.00 | - | 9 | 102 | 3.13% |
| QQQ240425P00423000 | 2024-04-15 4:01PM EDT | 2024-04-25 | 3.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| QQQ240426P00423000 | 2024-04-15 4:03PM EDT | 2024-04-26 | 3.63 | 0.00 | 0.00 | 0.00 | - | 1,169 | 0 | 3.13% |
| QQQ240503P00423000 | 2024-04-15 4:14PM EDT | 2024-05-03 | 5.15 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 1.56% |
| QQQ240510P00423000 | 2024-04-15 4:12PM EDT | 2024-05-10 | 6.00 | 0.00 | 0.00 | 0.00 | - | 26 | 62 | 1.56% |
| QQQ240524P00423000 | 2024-04-15 3:05PM EDT | 2024-05-24 | 7.93 | 0.00 | 0.00 | 0.00 | - | 52 | 58 | 1.56% |
| QQQ240531P00423000 | 2024-04-15 1:31PM EDT | 2024-05-31 | 8.09 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 1.56% |
| QQQ240719P00423000 | 2024-04-15 2:58PM EDT | 2024-07-19 | 12.33 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| QQQ241231P00423000 | 2024-04-15 2:39PM EDT | 2024-12-31 | 21.84 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.39% |
© 2024 Yahoo. All rights reserved.