Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:437.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419C00437000 | 2024-04-19 3:20PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,166 | 9,643 | 37.50% |
| QQQ240422C00437000 | 2024-04-19 4:11PM EDT | 2024-04-22 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 1,648 | 1,517 | 21.29% |
| QQQ240423C00437000 | 2024-04-19 2:37PM EDT | 2024-04-23 | 0.03 | 0.03 | 0.04 | -0.22 | -88.00% | 1,180 | 363 | 19.83% |
| QQQ240424C00437000 | 2024-04-19 2:34PM EDT | 2024-04-24 | 0.05 | 0.05 | 0.06 | -0.34 | -87.18% | 125 | 577 | 19.14% |
| QQQ240425C00437000 | 2024-04-19 4:05PM EDT | 2024-04-25 | 0.12 | 0.10 | 0.12 | -0.60 | -83.33% | 107 | 440 | 19.68% |
| QQQ240426C00437000 | 2024-04-19 4:02PM EDT | 2024-04-26 | 0.16 | 0.15 | 0.17 | -0.74 | -82.22% | 1,874 | 5,272 | 19.56% |
| QQQ240503C00437000 | 2024-04-19 4:14PM EDT | 2024-05-03 | 0.73 | 0.72 | 0.76 | -1.76 | -70.68% | 1,442 | 5,485 | 19.76% |
| QQQ240510C00437000 | 2024-04-19 3:51PM EDT | 2024-05-10 | 1.45 | 1.36 | 1.41 | -2.10 | -59.15% | 1,028 | 867 | 19.51% |
| QQQ240524C00437000 | 2024-04-19 3:57PM EDT | 2024-05-24 | 3.31 | 3.16 | 3.24 | -3.82 | -53.58% | 151 | 778 | 20.59% |
| QQQ240531C00437000 | 2024-04-19 4:14PM EDT | 2024-05-31 | 3.93 | 3.89 | 4.00 | -2.87 | -42.21% | 65 | 58 | 20.60% |
| QQQ240719C00437000 | 2024-04-19 3:54PM EDT | 2024-07-19 | 9.16 | 9.08 | 9.18 | -5.35 | -36.87% | 31 | 175 | 21.37% |
| QQQ241231C00437000 | 2024-04-19 12:05PM EDT | 2024-12-31 | 26.28 | 24.84 | 25.44 | -4.12 | -13.55% | 8 | 79 | 24.95% |
| QQQ250321C00437000 | 2024-04-11 12:39PM EDT | 2025-03-21 | 48.46 | 31.64 | 32.49 | 0.00 | - | 23 | 25 | 26.25% |
| QQQ250331C00437000 | 2024-04-10 1:53PM EDT | 2025-03-31 | 46.20 | 31.94 | 32.94 | 0.00 | - | - | 4 | 26.15% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419P00437000 | 2024-04-19 3:13PM EDT | 2024-04-19 | 23.58 | 20.79 | 24.34 | +9.93 | +72.75% | 80 | 1,399 | 57.72% |
| QQQ240422P00437000 | 2024-04-19 3:40PM EDT | 2024-04-22 | 22.07 | 22.14 | 22.72 | +8.41 | +61.57% | 47 | 989 | 32.23% |
| QQQ240423P00437000 | 2024-04-19 3:07PM EDT | 2024-04-23 | 23.28 | 22.14 | 22.67 | +9.61 | +70.30% | 33 | 154 | 27.95% |
| QQQ240424P00437000 | 2024-04-19 2:39PM EDT | 2024-04-24 | 22.40 | 22.14 | 22.67 | +8.58 | +62.08% | 4 | 108 | 25.54% |
| QQQ240425P00437000 | 2024-04-19 3:34PM EDT | 2024-04-25 | 22.36 | 22.17 | 22.66 | +8.76 | +64.41% | 15 | 323 | 23.49% |
| QQQ240426P00437000 | 2024-04-19 3:52PM EDT | 2024-04-26 | 22.87 | 22.18 | 22.66 | +9.32 | +68.78% | 85 | 1,058 | 21.97% |
| QQQ240503P00437000 | 2024-04-19 2:22PM EDT | 2024-05-03 | 23.43 | 22.44 | 22.83 | +7.64 | +48.39% | 62 | 572 | 17.65% |
| QQQ240510P00437000 | 2024-04-19 3:47PM EDT | 2024-05-10 | 23.39 | 22.72 | 23.12 | +7.79 | +49.94% | 222 | 374 | 16.39% |
| QQQ240524P00437000 | 2024-04-19 1:59PM EDT | 2024-05-24 | 23.97 | 23.72 | 24.10 | +6.70 | +38.80% | 70 | 160 | 16.38% |
| QQQ240531P00437000 | 2024-04-19 2:22PM EDT | 2024-05-31 | 22.70 | 24.04 | 24.57 | +5.97 | +35.68% | 25 | 28 | 16.29% |
| QQQ240719P00437000 | 2024-04-19 3:02PM EDT | 2024-07-19 | 27.82 | 27.02 | 27.40 | +6.71 | +31.79% | 18 | 1,427 | 15.68% |
| QQQ241231P00437000 | 2024-04-10 9:51AM EDT | 2024-12-31 | 24.00 | 34.80 | 35.49 | 0.00 | - | 5 | 60 | 15.87% |
| QQQ250321P00437000 | 2024-04-18 1:40PM EDT | 2025-03-21 | 33.60 | 37.49 | 38.46 | 0.00 | - | 10 | 14 | 15.82% |
| QQQ250331P00437000 | 2024-04-18 3:06PM EDT | 2025-03-31 | 33.60 | 37.71 | 38.77 | 0.00 | - | 2 | 17 | 15.79% |
© 2024 Yahoo. All rights reserved.