Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:32AM EDT. Market open.
Strike:429.00
Callsfor16 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240416C00429000 | 2024-04-16 11:15AM EDT | 2024-04-16 | 3.01 | 3.13 | 3.17 | -0.32 | -9.61% | 3,010 | 1,176 | 18.07% |
| QQQ240417C00429000 | 2024-04-16 11:15AM EDT | 2024-04-17 | 3.89 | 4.16 | 4.18 | -0.33 | -7.82% | 864 | 427 | 21.66% |
| QQQ240418C00429000 | 2024-04-16 11:13AM EDT | 2024-04-18 | 4.86 | 4.82 | 4.87 | -0.45 | -8.47% | 475 | 119 | 22.35% |
| QQQ240419C00429000 | 2024-04-16 11:10AM EDT | 2024-04-19 | 5.48 | 5.44 | 5.50 | -0.11 | -1.97% | 385 | 646 | 22.99% |
| QQQ240422C00429000 | 2024-04-16 11:16AM EDT | 2024-04-22 | 5.91 | 6.11 | 6.18 | -0.22 | -3.59% | 33 | 213 | 20.31% |
| QQQ240424C00429000 | 2024-04-16 10:48AM EDT | 2024-04-24 | 6.95 | 6.92 | 6.99 | -0.49 | -6.59% | 6 | 26 | 20.97% |
| QQQ240425C00429000 | 2024-04-12 3:54PM EDT | 2024-04-25 | 12.73 | 7.58 | 7.65 | 0.00 | - | 2 | 2 | 22.25% |
| QQQ240426C00429000 | 2024-04-16 11:12AM EDT | 2024-04-26 | 8.18 | 8.12 | 8.17 | -0.39 | -4.55% | 24 | 97 | 22.98% |
| QQQ240503C00429000 | 2024-04-16 10:38AM EDT | 2024-05-03 | 9.93 | 10.28 | 10.36 | -0.41 | -3.97% | 63 | 135 | 23.76% |
| QQQ240510C00429000 | 2024-04-15 3:40PM EDT | 2024-05-10 | 11.91 | 11.66 | 11.74 | 0.00 | - | 54 | 58 | 23.25% |
| QQQ240524C00429000 | 2024-04-15 4:00PM EDT | 2024-05-24 | 14.40 | 14.43 | 14.56 | 0.00 | - | 4 | 6 | 23.66% |
| QQQ240531C00429000 | 2024-04-16 10:37AM EDT | 2024-05-31 | 14.70 | 15.32 | 15.48 | -6.95 | -32.10% | 6 | 2 | 23.30% |
| QQQ240719C00429000 | 2024-04-15 2:13PM EDT | 2024-07-19 | 22.17 | 21.84 | 21.99 | +0.38 | +1.74% | 1 | 59 | 23.66% |
| QQQ241231C00429000 | 2024-04-05 11:24AM EDT | 2024-12-31 | 45.47 | 39.75 | 40.33 | 0.00 | - | 4 | 9 | 27.02% |
Putsfor16 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240416P00429000 | 2024-04-16 11:17AM EDT | 2024-04-16 | 0.70 | 0.75 | 0.76 | -0.86 | -54.78% | 28,039 | 4,898 | 19.26% |
| QQQ240417P00429000 | 2024-04-16 11:17AM EDT | 2024-04-17 | 1.50 | 1.52 | 1.54 | -0.86 | -35.68% | 6,756 | 2,366 | 20.47% |
| QQQ240418P00429000 | 2024-04-16 11:13AM EDT | 2024-04-18 | 2.30 | 2.29 | 2.32 | -0.63 | -21.50% | 727 | 930 | 22.02% |
| QQQ240419P00429000 | 2024-04-16 11:10AM EDT | 2024-04-19 | 2.71 | 2.71 | 2.73 | -0.66 | -19.58% | 1,205 | 4,186 | 21.44% |
| QQQ240422P00429000 | 2024-04-16 11:10AM EDT | 2024-04-22 | 3.27 | 3.22 | 3.24 | -0.44 | -11.86% | 265 | 375 | 18.42% |
| QQQ240423P00429000 | 2024-04-16 11:12AM EDT | 2024-04-23 | 3.71 | 3.81 | 3.84 | -0.45 | -10.82% | 36 | 426 | 19.64% |
| QQQ240424P00429000 | 2024-04-16 11:09AM EDT | 2024-04-24 | 4.13 | 4.19 | 4.25 | -0.85 | -17.07% | 87 | 17 | 20.07% |
| QQQ240425P00429000 | 2024-04-16 11:06AM EDT | 2024-04-25 | 4.63 | 4.53 | 4.58 | -0.77 | -14.26% | 185 | 18 | 20.22% |
| QQQ240426P00429000 | 2024-04-16 11:11AM EDT | 2024-04-26 | 5.01 | 4.90 | 4.92 | -0.57 | -10.22% | 61 | 1,609 | 20.44% |
| QQQ240503P00429000 | 2024-04-16 10:27AM EDT | 2024-05-03 | 7.06 | 6.47 | 6.52 | +0.01 | +0.14% | 36 | 517 | 20.22% |
| QQQ240510P00429000 | 2024-04-16 11:03AM EDT | 2024-05-10 | 7.70 | 7.37 | 7.47 | -0.40 | -4.94% | 43 | 224 | 19.29% |
| QQQ240524P00429000 | 2024-04-16 11:06AM EDT | 2024-05-24 | 9.44 | 9.48 | 9.58 | -0.21 | -2.18% | 11 | 58 | 19.23% |
| QQQ240531P00429000 | 2024-04-16 9:49AM EDT | 2024-05-31 | 10.51 | 9.91 | 10.02 | -0.06 | -0.57% | 13 | 34 | 18.43% |
| QQQ240719P00429000 | 2024-04-16 10:34AM EDT | 2024-07-19 | 14.60 | 14.40 | 14.47 | -0.19 | -1.28% | 19 | 108 | 17.93% |
| QQQ241231P00429000 | 2024-03-08 1:49PM EDT | 2024-12-31 | 21.37 | 20.41 | 20.80 | 0.00 | - | 7 | 70 | 15.23% |
© 2024 Yahoo. All rights reserved.