Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:436.00
Callsfor22 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240422C00436000 | 2024-04-19 4:02PM EDT | 2024-04-22 | 0.01 | 0.02 | 0.03 | -0.12 | -92.31% | 677 | 1,772 | 23.63% |
| QQQ240423C00436000 | 2024-04-19 3:22PM EDT | 2024-04-23 | 0.03 | 0.03 | 0.04 | -0.23 | -88.46% | 223 | 1,036 | 21.29% |
| QQQ240424C00436000 | 2024-04-19 4:11PM EDT | 2024-04-24 | 0.06 | 0.06 | 0.07 | -0.45 | -88.24% | 504 | 444 | 20.61% |
| QQQ240425C00436000 | 2024-04-19 3:52PM EDT | 2024-04-25 | 0.12 | 0.12 | 0.14 | -0.82 | -87.23% | 614 | 504 | 21.05% |
| QQQ240426C00436000 | 2024-04-19 4:13PM EDT | 2024-04-26 | 0.20 | 0.18 | 0.20 | -0.82 | -80.39% | 3,617 | 2,284 | 20.75% |
| QQQ240503C00436000 | 2024-04-19 3:47PM EDT | 2024-05-03 | 0.81 | 0.83 | 0.87 | -1.69 | -67.60% | 355 | 709 | 20.55% |
| QQQ240510C00436000 | 2024-04-19 4:06PM EDT | 2024-05-10 | 1.55 | 1.53 | 1.57 | -2.37 | -60.46% | 457 | 904 | 20.07% |
| QQQ240524C00436000 | 2024-04-19 4:04PM EDT | 2024-05-24 | 3.45 | 3.42 | 3.50 | -2.59 | -42.88% | 66 | 278 | 21.03% |
| QQQ240719C00436000 | 2024-04-19 2:52PM EDT | 2024-07-19 | 9.33 | 9.45 | 9.57 | -5.16 | -35.61% | 4 | 199 | 21.61% |
| QQQ241231C00436000 | 2024-04-19 12:56PM EDT | 2024-12-31 | 26.61 | 25.33 | 25.94 | -6.21 | -18.92% | 2 | 41 | 25.10% |
| QQQ250331C00436000 | 2024-04-15 9:42AM EDT | 2025-03-31 | 49.43 | 32.45 | 33.45 | 0.00 | - | 10 | 0 | 26.27% |
Putsfor22 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240422P00436000 | 2024-04-19 2:19PM EDT | 2024-04-22 | 21.12 | 21.09 | 21.72 | +9.09 | +75.56% | 86 | 663 | 35.94% |
| QQQ240423P00436000 | 2024-04-19 3:10PM EDT | 2024-04-23 | 21.48 | 21.14 | 21.67 | +8.28 | +62.73% | 6 | 113 | 30.18% |
| QQQ240424P00436000 | 2024-04-19 3:11PM EDT | 2024-04-24 | 21.56 | 21.15 | 21.68 | +8.89 | +70.17% | 44 | 160 | 27.17% |
| QQQ240425P00436000 | 2024-04-19 4:02PM EDT | 2024-04-25 | 21.51 | 21.17 | 21.66 | +9.02 | +72.22% | 27 | 54 | 24.49% |
| QQQ240426P00436000 | 2024-04-19 3:27PM EDT | 2024-04-26 | 21.36 | 21.19 | 21.67 | +8.01 | +60.00% | 147 | 940 | 22.83% |
| QQQ240503P00436000 | 2024-04-19 3:07PM EDT | 2024-05-03 | 22.36 | 21.47 | 21.91 | +7.32 | +48.67% | 56 | 513 | 18.34% |
| QQQ240510P00436000 | 2024-04-19 3:49PM EDT | 2024-05-10 | 22.68 | 21.85 | 22.24 | +8.41 | +58.93% | 133 | 398 | 16.90% |
| QQQ240524P00436000 | 2024-04-19 3:49PM EDT | 2024-05-24 | 23.73 | 22.93 | 23.32 | +6.67 | +39.10% | 65 | 111 | 16.82% |
| QQQ240531P00436000 | 2024-04-19 3:14PM EDT | 2024-05-31 | 23.22 | 23.28 | 23.81 | +6.79 | +41.33% | 24 | 34 | 16.66% |
| QQQ240719P00436000 | 2024-04-19 3:31PM EDT | 2024-07-19 | 26.38 | 26.36 | 26.74 | +5.30 | +25.14% | 33 | 4,219 | 15.90% |
| QQQ241231P00436000 | 2024-04-19 2:14PM EDT | 2024-12-31 | 33.57 | 34.26 | 34.95 | +9.32 | +38.43% | 5 | 38 | 16.00% |
| QQQ250321P00436000 | 2024-04-16 11:30AM EDT | 2025-03-21 | 29.92 | 36.98 | 37.94 | 0.00 | - | 20 | 30 | 15.93% |
© 2024 Yahoo. All rights reserved.