Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
Strike:440.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00440000 | 2024-04-26 9:33AM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 338 | 16,250 | 21.68% |
| QQQ240429C00440000 | 2024-04-26 9:30AM EDT | 2024-04-29 | 0.07 | 0.00 | 0.00 | -0.13 | -39.39% | 1 | 1,398 | 6.25% |
| QQQ240430C00440000 | 2024-04-26 9:30AM EDT | 2024-04-30 | 0.20 | 0.18 | 0.19 | -0.34 | -62.96% | 2 | 6,173 | 14.16% |
| QQQ240501C00440000 | 2024-04-25 4:12PM EDT | 2024-05-01 | 0.80 | 0.42 | 0.44 | 0.00 | - | 96 | 937 | 15.89% |
| QQQ240502C00440000 | 2024-04-26 9:31AM EDT | 2024-05-02 | 0.65 | 0.61 | 0.63 | -0.68 | -51.13% | 33 | 214 | 16.33% |
| QQQ240503C00440000 | 2024-04-26 9:31AM EDT | 2024-05-03 | 0.90 | 0.86 | 0.87 | -0.60 | -40.00% | 15 | 5,990 | 16.94% |
| QQQ240510C00440000 | 2024-04-26 9:32AM EDT | 2024-05-10 | 1.82 | 1.83 | 1.87 | -0.68 | -27.09% | 4 | 5,953 | 16.57% |
| QQQ240517C00440000 | 2024-04-26 9:32AM EDT | 2024-05-17 | 2.93 | 2.95 | 2.98 | -0.78 | -20.58% | 25 | 60,575 | 16.98% |
| QQQ240524C00440000 | 2024-04-26 9:30AM EDT | 2024-05-24 | 4.40 | 4.15 | 4.20 | -0.64 | -12.70% | 1 | 4,107 | 17.71% |
| QQQ240531C00440000 | 2024-04-25 4:14PM EDT | 2024-05-31 | 5.90 | 5.06 | 5.15 | 0.00 | - | 265 | 0 | 17.86% |
| QQQ240621C00440000 | 2024-04-26 9:32AM EDT | 2024-06-21 | 7.88 | 7.97 | 8.04 | -0.92 | -10.47% | 124 | 20,956 | 18.76% |
| QQQ240628C00440000 | 2024-04-25 3:46PM EDT | 2024-06-28 | 7.50 | 8.59 | 8.72 | 0.00 | - | 94 | 1,737 | 18.70% |
| QQQ240719C00440000 | 2024-04-25 4:11PM EDT | 2024-07-19 | 12.10 | 10.96 | 11.05 | 0.00 | - | 114 | 1,243 | 19.14% |
| QQQ240816C00440000 | 2024-04-25 4:11PM EDT | 2024-08-16 | 15.24 | 14.51 | 14.63 | 0.00 | - | 31 | 421 | 20.44% |
| QQQ240920C00440000 | 2024-04-25 4:11PM EDT | 2024-09-20 | 19.50 | 18.03 | 18.13 | 0.00 | - | 27 | 11,043 | 21.10% |
| QQQ240930C00440000 | 2024-04-25 2:38PM EDT | 2024-09-30 | 17.00 | 18.61 | 18.84 | 0.00 | - | 12 | 300 | 21.06% |
| QQQ241018C00440000 | 2024-04-25 3:52PM EDT | 2024-10-18 | 19.59 | 20.71 | 20.94 | 0.00 | - | 5 | 577 | 21.73% |
| QQQ241115C00440000 | 2024-04-24 2:08PM EDT | 2024-11-15 | 24.30 | 24.21 | 24.53 | 0.00 | - | 2 | 1,299 | 23.00% |
| QQQ241220C00440000 | 2024-04-25 3:41PM EDT | 2024-12-20 | 26.10 | 27.67 | 27.82 | 0.00 | - | 36 | 9,430 | 23.62% |
| QQQ241231C00440000 | 2024-04-24 9:52AM EDT | 2024-12-31 | 29.88 | 28.11 | 28.51 | 0.00 | - | 84 | 146 | 23.59% |
| QQQ250117C00440000 | 2024-04-25 2:22PM EDT | 2025-01-17 | 28.63 | 29.66 | 30.13 | 0.00 | - | 18 | 2,853 | 23.93% |
| QQQ250321C00440000 | 2024-04-25 10:58AM EDT | 2025-03-21 | 31.35 | 35.10 | 35.64 | 0.00 | - | 6 | 1,621 | 24.91% |
| QQQ250331C00440000 | 2024-04-19 11:20AM EDT | 2025-03-31 | 32.82 | 35.46 | 35.98 | 0.00 | - | 1 | 3,001 | 24.75% |
| QQQ250620C00440000 | 2024-04-25 10:33AM EDT | 2025-06-20 | 38.97 | 38.52 | 47.05 | 0.00 | - | 2 | 1,499 | 28.27% |
| QQQ251219C00440000 | 2024-04-25 1:22PM EDT | 2025-12-19 | 52.30 | 53.11 | 57.84 | 0.00 | - | 11 | 459 | 28.54% |
| QQQ260116C00440000 | 2024-04-25 2:13PM EDT | 2026-01-16 | 55.00 | 54.50 | 58.58 | 0.00 | - | 1,006 | 1,737 | 28.23% |
| QQQ260618C00440000 | 2024-04-25 10:38AM EDT | 2026-06-18 | 62.24 | 64.00 | 68.73 | 0.00 | - | 2 | 523 | 29.41% |
| QQQ261218C00440000 | 2024-04-25 12:23PM EDT | 2026-12-18 | 72.91 | 74.00 | 78.80 | 0.00 | - | 8 | 391 | 30.15% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00440000 | 2024-04-26 9:30AM EDT | 2024-04-26 | 12.38 | 12.89 | 13.01 | -2.96 | -19.30% | 3 | 393 | 63.28% |
| QQQ240429P00440000 | 2024-04-25 9:42AM EDT | 2024-04-29 | 21.09 | 12.78 | 12.94 | 0.00 | - | 10 | 3 | 31.57% |
| QQQ240430P00440000 | 2024-04-25 3:49PM EDT | 2024-04-30 | 16.35 | 12.91 | 13.05 | 0.00 | - | 1 | 3 | 28.97% |
| QQQ240501P00440000 | 2024-04-24 10:11AM EDT | 2024-05-01 | 11.90 | 12.55 | 12.83 | 0.00 | - | 54 | 3 | 25.11% |
| QQQ240503P00440000 | 2024-04-25 3:18PM EDT | 2024-05-03 | 15.57 | 12.87 | 13.15 | 0.00 | - | 46 | 2,312 | 23.41% |
| QQQ240510P00440000 | 2024-04-25 9:50AM EDT | 2024-05-10 | 20.85 | 13.93 | 14.23 | 0.00 | - | 11 | 1,621 | 20.95% |
| QQQ240517P00440000 | 2024-04-26 9:30AM EDT | 2024-05-17 | 14.30 | 14.65 | 14.93 | -3.05 | -17.58% | 1 | 40,935 | 19.24% |
| QQQ240524P00440000 | 2024-04-25 4:05PM EDT | 2024-05-24 | 13.55 | 15.44 | 15.69 | 0.00 | - | 130 | 928 | 18.53% |
| QQQ240531P00440000 | 2024-04-26 9:30AM EDT | 2024-05-31 | 15.71 | 15.72 | 15.98 | -2.23 | -12.43% | 2 | 68 | 17.24% |
| QQQ240621P00440000 | 2024-04-25 4:07PM EDT | 2024-06-21 | 16.16 | 17.57 | 17.81 | 0.00 | - | 824 | 17,808 | 16.63% |
| QQQ240628P00440000 | 2024-04-25 3:43PM EDT | 2024-06-28 | 20.37 | 18.11 | 18.41 | 0.00 | - | 65 | 5,411 | 16.59% |
| QQQ240719P00440000 | 2024-04-25 4:05PM EDT | 2024-07-19 | 18.04 | 19.59 | 19.81 | 0.00 | - | 110 | 1,441 | 16.17% |
| QQQ240816P00440000 | 2024-04-25 3:28PM EDT | 2024-08-16 | 22.77 | 21.13 | 21.38 | 0.00 | - | 13 | 228 | 15.74% |
| QQQ240920P00440000 | 2024-04-25 3:38PM EDT | 2024-09-20 | 24.93 | 23.09 | 23.24 | 0.00 | - | 11 | 9,297 | 15.51% |
| QQQ240930P00440000 | 2024-04-25 11:18AM EDT | 2024-09-30 | 28.63 | 23.63 | 23.87 | 0.00 | - | 8 | 382 | 15.58% |
| QQQ241018P00440000 | 2024-04-25 11:21AM EDT | 2024-10-18 | 29.32 | 24.62 | 24.83 | 0.00 | - | 29 | 2,381 | 15.59% |
| QQQ241115P00440000 | 2024-04-25 4:01PM EDT | 2024-11-15 | 27.50 | 26.44 | 26.63 | 0.00 | - | 3 | 1,521 | 15.91% |
| QQQ241220P00440000 | 2024-04-25 9:32AM EDT | 2024-12-20 | 33.08 | 28.04 | 28.21 | 0.00 | - | 2 | 4,777 | 15.85% |
| QQQ241231P00440000 | 2024-04-23 10:30AM EDT | 2024-12-31 | 30.21 | 28.45 | 28.83 | 0.00 | - | 1 | 218 | 15.94% |
| QQQ250117P00440000 | 2024-04-25 2:22PM EDT | 2025-01-17 | 30.63 | 29.22 | 29.59 | 0.00 | - | 9 | 7,076 | 15.95% |
| QQQ250321P00440000 | 2024-04-25 4:14PM EDT | 2025-03-21 | 30.00 | 31.39 | 31.92 | 0.00 | - | 15 | 1,123 | 15.79% |
| QQQ250331P00440000 | 2024-04-25 1:07PM EDT | 2025-03-31 | 34.12 | 31.73 | 32.25 | 0.00 | - | 10 | 106 | 15.76% |
| QQQ250620P00440000 | 2024-04-25 2:08PM EDT | 2025-06-20 | 35.83 | 33.33 | 35.66 | 0.00 | - | 207 | 3,429 | 16.02% |
| QQQ251219P00440000 | 2024-04-24 10:36AM EDT | 2025-12-19 | 39.55 | 37.22 | 41.55 | 0.00 | - | 1 | 464 | 16.08% |
| QQQ260116P00440000 | 2024-04-25 1:24PM EDT | 2026-01-16 | 40.01 | 37.53 | 41.98 | 0.00 | - | 5 | 3,768 | 15.91% |
| QQQ260618P00440000 | 2024-04-17 3:39PM EDT | 2026-06-18 | 46.25 | 41.00 | 46.00 | 0.00 | - | 7 | 24 | 15.88% |
| QQQ261218P00440000 | 2024-04-25 3:13PM EDT | 2026-12-18 | 47.90 | 44.50 | 49.15 | 0.00 | - | 4 | 58 | 15.43% |
© 2024 Yahoo. All rights reserved.