Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:28AM EDT. Market open.
Strike:450.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00450000 | 2024-04-26 9:50AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 9,624 | 32.03% |
| QQQ240429C00450000 | 2024-04-26 10:08AM EDT | 2024-04-29 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 660 | 1,843 | 16.02% |
| QQQ240430C00450000 | 2024-04-26 9:31AM EDT | 2024-04-30 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 26 | 1,101 | 16.31% |
| QQQ240501C00450000 | 2024-04-26 10:07AM EDT | 2024-05-01 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 39 | 7,807 | 16.75% |
| QQQ240502C00450000 | 2024-04-26 10:11AM EDT | 2024-05-02 | 0.12 | 0.12 | 0.12 | -0.03 | -20.00% | 3 | 55 | 16.90% |
| QQQ240503C00450000 | 2024-04-26 10:11AM EDT | 2024-05-03 | 0.21 | 0.20 | 0.21 | -0.12 | -36.36% | 680 | 3,561 | 17.53% |
| QQQ240510C00450000 | 2024-04-26 10:10AM EDT | 2024-05-10 | 0.66 | 0.67 | 0.69 | +0.06 | +10.00% | 99 | 5,149 | 16.79% |
| QQQ240517C00450000 | 2024-04-26 10:13AM EDT | 2024-05-17 | 1.44 | 1.41 | 1.43 | +0.09 | +6.77% | 374 | 25,771 | 17.21% |
| QQQ240524C00450000 | 2024-04-26 10:11AM EDT | 2024-05-24 | 2.32 | 2.36 | 2.38 | +0.84 | +56.76% | 208 | 4,524 | 18.01% |
| QQQ240531C00450000 | 2024-04-26 10:12AM EDT | 2024-05-31 | 3.00 | 2.91 | 2.95 | +0.56 | +24.24% | 192 | 0 | 17.62% |
| QQQ240621C00450000 | 2024-04-26 10:11AM EDT | 2024-06-21 | 5.40 | 5.44 | 5.47 | +0.31 | +6.09% | 211 | 44,401 | 18.61% |
| QQQ240628C00450000 | 2024-04-26 10:09AM EDT | 2024-06-28 | 5.86 | 5.86 | 5.93 | +0.86 | +17.20% | 38 | 2,778 | 18.31% |
| QQQ240719C00450000 | 2024-04-26 10:12AM EDT | 2024-07-19 | 8.25 | 8.23 | 8.27 | +0.45 | +5.77% | 148 | 14,141 | 19.05% |
| QQQ240816C00450000 | 2024-04-26 10:07AM EDT | 2024-08-16 | 11.03 | 11.30 | 11.35 | +1.47 | +15.38% | 65 | 1,838 | 19.99% |
| QQQ240920C00450000 | 2024-04-25 4:08PM EDT | 2024-09-20 | 14.21 | 15.14 | 15.20 | -2.64 | -15.67% | 3 | 10,167 | 21.15% |
| QQQ240930C00450000 | 2024-04-25 10:15AM EDT | 2024-09-30 | 12.17 | 15.55 | 15.73 | 0.00 | - | 2 | 638 | 20.95% |
| QQQ241018C00450000 | 2024-04-25 3:48PM EDT | 2024-10-18 | 14.97 | 17.63 | 17.78 | 0.00 | - | 14 | 6,875 | 21.62% |
| QQQ241115C00450000 | 2024-04-26 9:44AM EDT | 2024-11-15 | 20.00 | 20.89 | 21.08 | +0.02 | +0.10% | 2 | 377 | 22.70% |
| QQQ241220C00450000 | 2024-04-26 10:10AM EDT | 2024-12-20 | 24.37 | 24.53 | 24.63 | +3.02 | +14.15% | 2 | 2,903 | 23.55% |
| QQQ241231C00450000 | 2024-04-26 9:51AM EDT | 2024-12-31 | 24.53 | 24.74 | 25.01 | +4.53 | +22.65% | 254 | 1,074 | 23.30% |
| QQQ250117C00450000 | 2024-04-26 9:47AM EDT | 2025-01-17 | 25.54 | 26.48 | 26.68 | +1.82 | +7.67% | 2 | 5,702 | 23.69% |
| QQQ250321C00450000 | 2024-04-25 4:08PM EDT | 2025-03-21 | 32.25 | 31.81 | 32.25 | 0.00 | - | 9 | 2,632 | 24.73% |
| QQQ250331C00450000 | 2024-04-23 11:48AM EDT | 2025-03-31 | 29.73 | 32.23 | 32.90 | 0.00 | - | 1 | 7 | 24.76% |
| QQQ250620C00450000 | 2024-04-25 11:01AM EDT | 2025-06-20 | 33.58 | 38.73 | 39.43 | 0.00 | - | 6 | 277 | 25.79% |
| QQQ251219C00450000 | 2024-04-25 3:51PM EDT | 2025-12-19 | 47.78 | 50.57 | 53.21 | 0.00 | - | 4 | 3,234 | 27.79% |
| QQQ260116C00450000 | 2024-04-25 2:37PM EDT | 2026-01-16 | 48.88 | 51.36 | 55.71 | 0.00 | - | 6 | 1,946 | 28.27% |
| QQQ260618C00450000 | 2024-04-25 2:27PM EDT | 2026-06-18 | 57.11 | 61.00 | 65.60 | 0.00 | - | 1 | 404 | 29.31% |
| QQQ261218C00450000 | 2024-04-24 10:26AM EDT | 2026-12-18 | 72.69 | 71.50 | 75.86 | 0.00 | - | 1 | 81 | 30.09% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00450000 | 2024-04-25 3:46PM EDT | 2024-04-26 | 26.24 | 19.32 | 19.43 | 0.00 | - | 33 | 10 | 37.89% |
| QQQ240429P00450000 | 2024-04-22 2:15PM EDT | 2024-04-29 | 29.55 | 19.45 | 19.58 | 0.00 | - | 1 | 0 | 24.32% |
| QQQ240430P00450000 | 2024-04-19 10:31AM EDT | 2024-04-30 | 30.17 | 19.11 | 19.24 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ240501P00450000 | 2024-04-17 12:24PM EDT | 2024-05-01 | 23.61 | 18.98 | 19.39 | 0.00 | - | - | 0 | 6.25% |
| QQQ240503P00450000 | 2024-04-26 10:02AM EDT | 2024-05-03 | 20.29 | 19.29 | 19.57 | -0.17 | -0.83% | 14 | 48 | 17.04% |
| QQQ240510P00450000 | 2024-04-23 2:52PM EDT | 2024-05-10 | 24.29 | 19.24 | 19.48 | 0.00 | - | 128 | 0 | 11.04% |
| QQQ240517P00450000 | 2024-04-26 9:53AM EDT | 2024-05-17 | 20.44 | 19.56 | 19.80 | -9.00 | -30.57% | 30 | 1,635 | 12.20% |
| QQQ240524P00450000 | 2024-04-26 10:10AM EDT | 2024-05-24 | 20.40 | 20.29 | 20.52 | -5.15 | -20.16% | 90 | 147 | 13.92% |
| QQQ240531P00450000 | 2024-04-26 9:45AM EDT | 2024-05-31 | 22.35 | 20.38 | 20.68 | -9.40 | -29.61% | 10 | 34 | 13.03% |
| QQQ240621P00450000 | 2024-04-26 10:10AM EDT | 2024-06-21 | 22.00 | 21.63 | 21.88 | -1.02 | -4.43% | 13 | 18,074 | 13.09% |
| QQQ240628P00450000 | 2024-04-25 2:11PM EDT | 2024-06-28 | 23.20 | 22.31 | 22.64 | -4.10 | -15.02% | 1 | 708 | 13.78% |
| QQQ240719P00450000 | 2024-04-25 3:26PM EDT | 2024-07-19 | 23.79 | 23.50 | 23.77 | -3.84 | -13.90% | 7 | 3,718 | 13.68% |
| QQQ240816P00450000 | 2024-04-25 10:26AM EDT | 2024-08-16 | 32.00 | 24.89 | 25.16 | 0.00 | - | 2 | 52 | 13.60% |
| QQQ240920P00450000 | 2024-04-25 3:22PM EDT | 2024-09-20 | 30.49 | 26.77 | 27.05 | 0.00 | - | 8 | 4,740 | 13.84% |
| QQQ240930P00450000 | 2024-04-25 3:03PM EDT | 2024-09-30 | 31.46 | 27.28 | 27.57 | 0.00 | - | 1 | 588 | 13.90% |
| QQQ241018P00450000 | 2024-04-25 12:20PM EDT | 2024-10-18 | 29.01 | 28.27 | 28.46 | -5.48 | -15.89% | 1 | 5,168 | 13.99% |
| QQQ241115P00450000 | 2024-04-25 10:19AM EDT | 2024-11-15 | 35.91 | 29.78 | 29.98 | 0.00 | - | 3 | 365 | 14.27% |
| QQQ241220P00450000 | 2024-04-25 2:54PM EDT | 2024-12-20 | 36.08 | 31.35 | 31.49 | 0.00 | - | 19 | 2,702 | 14.34% |
| QQQ241231P00450000 | 2024-04-25 3:24PM EDT | 2024-12-31 | 34.88 | 31.82 | 32.15 | 0.00 | - | 3 | 200 | 14.51% |
| QQQ250117P00450000 | 2024-04-25 10:20AM EDT | 2025-01-17 | 38.20 | 32.29 | 32.60 | 0.00 | - | 2 | 3,386 | 14.36% |
| QQQ250321P00450000 | 2024-04-25 4:12PM EDT | 2025-03-21 | 34.22 | 34.53 | 35.21 | 0.00 | - | 3 | 23 | 14.58% |
| QQQ250331P00450000 | 2024-04-19 3:00PM EDT | 2025-03-31 | 46.02 | 34.86 | 35.51 | 0.00 | - | 2 | 5 | 14.55% |
| QQQ250620P00450000 | 2024-04-25 11:01AM EDT | 2025-06-20 | 43.70 | 37.35 | 37.92 | 0.00 | - | 5 | 144 | 14.42% |
| QQQ251219P00450000 | 2024-04-23 1:48PM EDT | 2025-12-19 | 45.52 | 42.31 | 43.03 | 0.00 | - | 102 | 564 | 14.40% |
| QQQ260116P00450000 | 2024-04-22 12:15PM EDT | 2026-01-16 | 50.52 | 40.99 | 44.99 | 0.00 | - | 10 | 34 | 14.96% |
| QQQ260618P00450000 | 2024-04-22 11:56AM EDT | 2026-06-18 | 54.25 | 44.03 | 48.68 | 0.00 | - | 5 | 605 | 14.90% |
| QQQ261218P00450000 | 2024-04-23 12:07PM EDT | 2026-12-18 | 52.50 | 47.50 | 52.16 | 0.00 | - | 8 | 42 | 14.67% |
© 2024 Yahoo. All rights reserved.