Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:435.00
Callsfor16 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240416C00435000 | 2024-04-15 4:14PM EDT | 2024-04-16 | 0.72 | 0.00 | 0.00 | 0.00 | - | 18,745 | 0 | 3.13% |
| QQQ240417C00435000 | 2024-04-15 4:14PM EDT | 2024-04-17 | 1.40 | 0.00 | 0.00 | 0.00 | - | 6,751 | 0 | 3.13% |
| QQQ240418C00435000 | 2024-04-15 4:14PM EDT | 2024-04-18 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1,883 | 0 | 3.13% |
| QQQ240419C00435000 | 2024-04-15 4:14PM EDT | 2024-04-19 | 2.45 | 0.00 | 0.00 | 0.00 | - | 12,991 | 0 | 1.56% |
| QQQ240422C00435000 | 2024-04-15 4:14PM EDT | 2024-04-22 | 3.06 | 0.00 | 0.00 | 0.00 | - | 767 | 0 | 1.56% |
| QQQ240423C00435000 | 2024-04-15 4:13PM EDT | 2024-04-23 | 3.49 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 1.56% |
| QQQ240424C00435000 | 2024-04-15 3:59PM EDT | 2024-04-24 | 4.14 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 1.56% |
| QQQ240425C00435000 | 2024-04-15 3:40PM EDT | 2024-04-25 | 4.81 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 1.56% |
| QQQ240426C00435000 | 2024-04-15 4:14PM EDT | 2024-04-26 | 4.92 | 0.00 | 0.00 | 0.00 | - | 2,583 | 0 | 1.56% |
| QQQ240503C00435000 | 2024-04-15 4:13PM EDT | 2024-05-03 | 6.85 | 0.00 | 0.00 | 0.00 | - | 565 | 0 | 0.78% |
| QQQ240510C00435000 | 2024-04-15 3:57PM EDT | 2024-05-10 | 8.35 | 0.00 | 0.00 | 0.00 | - | 2,043 | 0 | 0.78% |
| QQQ240517C00435000 | 2024-04-15 4:11PM EDT | 2024-05-17 | 9.54 | 0.00 | 0.00 | 0.00 | - | 6,288 | 0 | 0.78% |
| QQQ240524C00435000 | 2024-04-15 3:37PM EDT | 2024-05-24 | 10.95 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.78% |
| QQQ240531C00435000 | 2024-04-15 3:17PM EDT | 2024-05-31 | 11.81 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.78% |
| QQQ240621C00435000 | 2024-04-15 4:14PM EDT | 2024-06-21 | 14.97 | 0.00 | 0.00 | 0.00 | - | 815 | 0 | 0.39% |
| QQQ240628C00435000 | 2023-12-20 4:58PM EDT | 2024-06-28 | 11.69 | 0.00 | 0.00 | 0.00 | - | 13 | 282 | 0.39% |
| QQQ240719C00435000 | 2024-04-15 3:59PM EDT | 2024-07-19 | 18.35 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.39% |
| QQQ240816C00435000 | 2024-04-15 3:51PM EDT | 2024-08-16 | 22.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| QQQ240920C00435000 | 2024-04-15 3:03PM EDT | 2024-09-20 | 25.89 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.39% |
| QQQ240930C00435000 | 2023-12-22 11:33AM EDT | 2024-09-30 | 21.85 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 0.39% |
| QQQ241018C00435000 | 2024-04-15 3:59PM EDT | 2024-10-18 | 28.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.39% |
| QQQ241115C00435000 | 2024-04-15 3:16PM EDT | 2024-11-15 | 32.24 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.39% |
| QQQ241220C00435000 | 2024-04-15 1:53PM EDT | 2024-12-20 | 36.14 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.20% |
| QQQ241231C00435000 | 2024-04-15 3:48PM EDT | 2024-12-31 | 36.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| QQQ250117C00435000 | 2023-12-26 4:46PM EDT | 2025-01-17 | 30.48 | 0.00 | 0.00 | 0.00 | - | 7 | 1,176 | 0.20% |
| QQQ250321C00435000 | 2024-03-19 12:11PM EDT | 2025-03-21 | 47.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| QQQ250331C00435000 | 2024-04-12 3:51PM EDT | 2025-03-31 | 49.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| QQQ250620C00435000 | 2023-12-22 1:49PM EDT | 2025-06-20 | 39.50 | 0.00 | 0.00 | 0.00 | - | 16 | 465 | 0.20% |
| QQQ251219C00435000 | 2023-12-22 12:40PM EDT | 2025-12-19 | 48.90 | 0.00 | 0.00 | 0.00 | - | 6 | 317 | 0.20% |
| QQQ260116C00435000 | 2023-12-26 12:52PM EDT | 2026-01-16 | 51.60 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.20% |
| QQQ260618C00435000 | 2023-12-20 4:48PM EDT | 2026-06-18 | 55.38 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.20% |
Putsfor16 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240416P00435000 | 2024-04-15 4:13PM EDT | 2024-04-16 | 4.96 | 0.00 | 0.00 | 0.00 | - | 21,051 | 0 | 0.00% |
| QQQ240417P00435000 | 2024-04-15 4:13PM EDT | 2024-04-17 | 5.55 | 0.00 | 0.00 | 0.00 | - | 4,880 | 0 | 0.00% |
| QQQ240418P00435000 | 2024-04-15 4:01PM EDT | 2024-04-18 | 5.98 | 0.00 | 0.00 | 0.00 | - | 3,038 | 0 | 0.00% |
| QQQ240419P00435000 | 2024-04-15 4:14PM EDT | 2024-04-19 | 6.37 | 0.00 | 0.00 | 0.00 | - | 36,943 | 0 | 0.00% |
| QQQ240422P00435000 | 2024-04-15 4:09PM EDT | 2024-04-22 | 6.88 | 0.00 | 0.00 | 0.00 | - | 942 | 0 | 0.00% |
| QQQ240423P00435000 | 2024-04-15 3:26PM EDT | 2024-04-23 | 7.13 | 0.00 | 0.00 | 0.00 | - | 886 | 0 | 0.00% |
| QQQ240424P00435000 | 2024-04-15 3:52PM EDT | 2024-04-24 | 7.21 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 0.00% |
| QQQ240425P00435000 | 2024-04-15 3:41PM EDT | 2024-04-25 | 7.80 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| QQQ240426P00435000 | 2024-04-15 4:09PM EDT | 2024-04-26 | 8.42 | 0.00 | 0.00 | 0.00 | - | 5,290 | 0 | 0.00% |
| QQQ240503P00435000 | 2024-04-15 3:59PM EDT | 2024-05-03 | 9.67 | 0.00 | 0.00 | 0.00 | - | 1,040 | 0 | 0.00% |
| QQQ240510P00435000 | 2024-04-15 3:56PM EDT | 2024-05-10 | 10.35 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| QQQ240517P00435000 | 2024-04-15 4:14PM EDT | 2024-05-17 | 11.71 | 0.00 | 0.00 | 0.00 | - | 9,045 | 0 | 0.00% |
| QQQ240524P00435000 | 2024-04-15 3:46PM EDT | 2024-05-24 | 12.44 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 0.00% |
| QQQ240531P00435000 | 2024-04-15 4:02PM EDT | 2024-05-31 | 13.12 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| QQQ240621P00435000 | 2024-04-15 3:59PM EDT | 2024-06-21 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2,521 | 0 | 0.00% |
| QQQ240628P00435000 | 2023-12-18 3:23PM EDT | 2024-06-28 | 30.91 | 0.00 | 0.00 | 0.00 | - | 10 | 130 | 0.00% |
| QQQ240719P00435000 | 2024-04-15 3:59PM EDT | 2024-07-19 | 17.04 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 0.00% |
| QQQ240816P00435000 | 2024-04-15 3:29PM EDT | 2024-08-16 | 19.22 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| QQQ240920P00435000 | 2024-04-15 4:06PM EDT | 2024-09-20 | 21.27 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 0.00% |
| QQQ240930P00435000 | 2023-12-14 10:33AM EDT | 2024-09-30 | 35.47 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 0.00% |
| QQQ241018P00435000 | 2024-04-15 3:56PM EDT | 2024-10-18 | 22.67 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| QQQ241115P00435000 | 2024-04-15 12:55PM EDT | 2024-11-15 | 22.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220P00435000 | 2024-04-15 3:33PM EDT | 2024-12-20 | 26.36 | 0.00 | 0.00 | 0.00 | - | 623 | 0 | 0.00% |
| QQQ241231P00435000 | 2024-04-15 2:57PM EDT | 2024-12-31 | 26.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250117P00435000 | 2023-12-26 12:43PM EDT | 2025-01-17 | 37.69 | 0.00 | 0.00 | 0.00 | - | 2 | 1,621 | 0.00% |
| QQQ250321P00435000 | 2024-04-11 10:29AM EDT | 2025-03-21 | 26.18 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 0.00% |
| QQQ250331P00435000 | 2024-04-08 9:48AM EDT | 2025-03-31 | 26.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250620P00435000 | 2023-12-14 3:24PM EDT | 2025-06-20 | 45.37 | 0.00 | 0.00 | 0.00 | - | 58 | 125 | 0.00% |
| QQQ251219P00435000 | 2023-12-26 2:38PM EDT | 2025-12-19 | 46.65 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| QQQ260116P00435000 | 2023-11-09 3:44PM EDT | 2026-01-16 | 69.02 | 52.65 | 57.50 | 0.00 | - | 2 | 2 | 24.37% |
© 2024 Yahoo. All rights reserved.