Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:49AM EDT. Market open.
Strike:425.00
Callsfor18 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240418C00425000 | 2024-04-18 10:34AM EDT | 2024-04-18 | 2.47 | 2.32 | 2.33 | -0.30 | -10.91% | 23,097 | 1,781 | 0.00% |
| QQQ240419C00425000 | 2024-04-18 10:34AM EDT | 2024-04-19 | 3.29 | 3.34 | 3.36 | -0.33 | -9.12% | 13,554 | 17,401 | 14.93% |
| QQQ240422C00425000 | 2024-04-18 10:32AM EDT | 2024-04-22 | 4.19 | 4.18 | 4.22 | -0.25 | -5.63% | 1,885 | 1,142 | 14.17% |
| QQQ240423C00425000 | 2024-04-18 10:30AM EDT | 2024-04-23 | 4.78 | 4.76 | 4.79 | -0.49 | -9.30% | 637 | 1,020 | 15.69% |
| QQQ240426C00425000 | 2024-04-18 10:29AM EDT | 2024-04-26 | 6.32 | 6.43 | 6.47 | -0.31 | -4.68% | 1,655 | 1,250 | 19.28% |
| QQQ240503C00425000 | 2024-04-18 10:31AM EDT | 2024-05-03 | 8.70 | 8.85 | 8.90 | -0.29 | -3.23% | 106 | 680 | 21.36% |
| QQQ240510C00425000 | 2024-04-18 10:21AM EDT | 2024-05-10 | 9.98 | 10.13 | 10.18 | -1.72 | -14.70% | 189 | 549 | 20.84% |
| QQQ240517C00425000 | 2024-04-18 10:34AM EDT | 2024-05-17 | 11.57 | 11.56 | 11.60 | -0.18 | -1.53% | 1,454 | 9,463 | 21.17% |
| QQQ240524C00425000 | 2024-04-18 10:18AM EDT | 2024-05-24 | 12.80 | 13.02 | 13.10 | -1.08 | -7.78% | 292 | 207 | 21.85% |
| QQQ240531C00425000 | 2024-04-18 10:19AM EDT | 2024-05-31 | 13.83 | 13.94 | 14.05 | -0.15 | -1.07% | 15 | 28 | 21.65% |
| QQQ240621C00425000 | 2024-04-18 10:29AM EDT | 2024-06-21 | 17.24 | 17.32 | 17.39 | -0.23 | -1.32% | 506 | 20,677 | 22.48% |
| QQQ240628C00425000 | 2023-12-26 4:26PM EDT | 2024-06-28 | 19.45 | 0.00 | 0.00 | 0.00 | - | 2 | 413 | 0.00% |
| QQQ240719C00425000 | 2024-04-18 10:31AM EDT | 2024-07-19 | 20.63 | 20.48 | 20.69 | -0.18 | -0.86% | 34 | 291 | 22.65% |
| QQQ240816C00425000 | 2024-04-17 3:10PM EDT | 2024-08-16 | 24.59 | 24.13 | 24.30 | 0.00 | - | 3 | 9 | 23.55% |
| QQQ240920C00425000 | 2024-04-18 10:20AM EDT | 2024-09-20 | 28.00 | 28.26 | 28.40 | -0.16 | -0.57% | 15 | 1,598 | 24.44% |
| QQQ240930C00425000 | 2023-12-26 11:29AM EDT | 2024-09-30 | 26.73 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 0.00% |
| QQQ241018C00425000 | 2024-04-18 10:30AM EDT | 2024-10-18 | 31.08 | 30.96 | 31.17 | -1.05 | -3.27% | 46 | 167 | 24.81% |
| QQQ241115C00425000 | 2024-04-18 9:51AM EDT | 2024-11-15 | 33.92 | 34.43 | 34.71 | -0.68 | -1.97% | 13 | 599 | 25.86% |
| QQQ241220C00425000 | 2024-04-18 10:24AM EDT | 2024-12-20 | 37.90 | 38.01 | 38.33 | -0.90 | -2.32% | 24 | 565 | 26.56% |
| QQQ241231C00425000 | 2024-04-17 12:57PM EDT | 2024-12-31 | 37.81 | 38.33 | 38.71 | -0.94 | -2.43% | 6 | 90 | 26.25% |
| QQQ250117C00425000 | 2023-12-26 4:31PM EDT | 2025-01-17 | 36.05 | 0.00 | 0.00 | 0.00 | - | 50 | 1,540 | 0.00% |
| QQQ250321C00425000 | 2024-04-18 9:48AM EDT | 2025-03-21 | 45.00 | 45.57 | 46.08 | -1.35 | -2.91% | 10 | 935 | 27.47% |
| QQQ250620C00425000 | 2023-12-26 4:35PM EDT | 2025-06-20 | 45.94 | 0.00 | 0.00 | 0.00 | - | 54 | 212 | 0.00% |
| QQQ251219C00425000 | 2023-12-21 11:08AM EDT | 2025-12-19 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 0.00% |
| QQQ260116C00425000 | 2023-12-22 3:58PM EDT | 2026-01-16 | 55.05 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| QQQ260618C00425000 | 2023-12-21 1:09PM EDT | 2026-06-18 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
Putsfor18 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240418P00425000 | 2024-04-18 10:34AM EDT | 2024-04-18 | 0.87 | 0.99 | 1.00 | -0.68 | -43.31% | 32,125 | 5,173 | 22.39% |
| QQQ240419P00425000 | 2024-04-18 10:34AM EDT | 2024-04-19 | 1.96 | 1.95 | 1.97 | -0.39 | -16.60% | 12,623 | 45,898 | 24.17% |
| QQQ240422P00425000 | 2024-04-18 10:32AM EDT | 2024-04-22 | 2.72 | 2.72 | 2.74 | -0.31 | -10.23% | 2,387 | 1,084 | 19.32% |
| QQQ240423P00425000 | 2024-04-18 10:31AM EDT | 2024-04-23 | 3.26 | 3.25 | 3.28 | -0.28 | -7.91% | 890 | 1,495 | 20.19% |
| QQQ240424P00425000 | 2024-04-18 10:33AM EDT | 2024-04-24 | 3.77 | 3.75 | 3.78 | -0.30 | -7.37% | 606 | 591 | 20.86% |
| QQQ240425P00425000 | 2024-04-18 10:28AM EDT | 2024-04-25 | 4.27 | 4.21 | 4.26 | -0.22 | -4.90% | 1,001 | 1,206 | 21.46% |
| QQQ240426P00425000 | 2024-04-18 10:33AM EDT | 2024-04-26 | 4.62 | 4.64 | 4.66 | -0.36 | -7.21% | 1,753 | 21,097 | 21.75% |
| QQQ240503P00425000 | 2024-04-18 10:30AM EDT | 2024-05-03 | 6.51 | 6.49 | 6.53 | -0.32 | -4.69% | 723 | 13,938 | 21.63% |
| QQQ240510P00425000 | 2024-04-18 10:28AM EDT | 2024-05-10 | 7.55 | 7.44 | 7.48 | -0.33 | -4.19% | 108 | 1,379 | 20.28% |
| QQQ240517P00425000 | 2024-04-18 10:34AM EDT | 2024-05-17 | 8.47 | 8.43 | 8.47 | -0.33 | -3.74% | 13,565 | 49,840 | 19.80% |
| QQQ240524P00425000 | 2024-04-18 10:30AM EDT | 2024-05-24 | 9.59 | 9.39 | 9.48 | -0.07 | -0.72% | 127 | 3,139 | 19.71% |
| QQQ240531P00425000 | 2024-04-18 10:18AM EDT | 2024-05-31 | 10.35 | 10.03 | 10.15 | +0.02 | +0.19% | 587 | 838 | 19.21% |
| QQQ240621P00425000 | 2024-04-18 10:31AM EDT | 2024-06-21 | 12.16 | 12.15 | 12.21 | -0.30 | -2.41% | 902 | 55,045 | 18.69% |
| QQQ240628P00425000 | 2023-12-26 10:51AM EDT | 2024-06-28 | 24.59 | 0.00 | 0.00 | 0.00 | - | 10 | 462 | 0.39% |
| QQQ240719P00425000 | 2024-04-18 10:24AM EDT | 2024-07-19 | 14.73 | 14.40 | 14.46 | +0.30 | +2.08% | 132 | 8,813 | 18.26% |
| QQQ240816P00425000 | 2024-04-18 10:00AM EDT | 2024-08-16 | 17.14 | 16.44 | 16.55 | +0.34 | +2.02% | 12 | 207 | 18.15% |
| QQQ240920P00425000 | 2024-04-18 9:48AM EDT | 2024-09-20 | 19.08 | 18.57 | 18.64 | +0.35 | +1.87% | 39 | 2,971 | 17.87% |
| QQQ240930P00425000 | 2023-12-19 11:55AM EDT | 2024-09-30 | 28.72 | 0.00 | 0.00 | 0.00 | - | 1 | 671 | 0.20% |
| QQQ241018P00425000 | 2024-04-18 10:18AM EDT | 2024-10-18 | 20.42 | 20.21 | 20.34 | +0.45 | +2.25% | 5 | 836 | 17.87% |
| QQQ241115P00425000 | 2024-04-18 10:26AM EDT | 2024-11-15 | 22.22 | 22.11 | 22.23 | -0.11 | -0.49% | 158 | 1,208 | 18.11% |
| QQQ241220P00425000 | 2024-04-18 10:24AM EDT | 2024-12-20 | 24.20 | 23.83 | 23.91 | +0.71 | +3.02% | 12 | 1,334 | 17.99% |
| QQQ241231P00425000 | 2024-04-12 2:10PM EDT | 2024-12-31 | 20.42 | 24.08 | 24.35 | 0.00 | - | 28 | 93 | 17.91% |
| QQQ250117P00425000 | 2023-12-26 3:26PM EDT | 2025-01-17 | 32.67 | 0.00 | 0.00 | 0.00 | - | 173 | 1,508 | 0.20% |
| QQQ250321P00425000 | 2024-04-17 11:52AM EDT | 2025-03-21 | 28.52 | 27.13 | 27.63 | +1.42 | +5.24% | 5 | 84 | 17.66% |
| QQQ250620P00425000 | 2023-12-26 12:45PM EDT | 2025-06-20 | 37.74 | 0.00 | 0.00 | 0.00 | - | 2 | 669 | 0.20% |
| QQQ251219P00425000 | 2023-12-08 4:38PM EDT | 2025-12-19 | 49.00 | 0.00 | 0.00 | 0.00 | - | 58 | 316 | 0.10% |
| QQQ260116P00425000 | 2023-11-29 11:54AM EDT | 2026-01-16 | 49.91 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.10% |
| QQQ260618P00425000 | 2023-12-26 11:00AM EDT | 2026-06-18 | 46.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.10% |
© 2024 Yahoo. All rights reserved.