Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:465.00
Callsfor22 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240422C00465000 | 2024-04-18 3:07PM EDT | 2024-04-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 360 | 222 | 43.75% |
| QQQ240423C00465000 | 2024-04-16 10:08AM EDT | 2024-04-23 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 306 | 38.28% |
| QQQ240426C00465000 | 2024-04-19 3:29PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 70 | 8,318 | 30.66% |
| QQQ240503C00465000 | 2024-04-19 2:45PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 150 | 1,198 | 22.66% |
| QQQ240510C00465000 | 2024-04-19 4:11PM EDT | 2024-05-10 | 0.05 | 0.03 | 0.06 | -0.09 | -64.29% | 112 | 2,080 | 20.02% |
| QQQ240517C00465000 | 2024-04-19 4:08PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.10 | -0.18 | -64.29% | 1,297 | 31,164 | 18.51% |
| QQQ240524C00465000 | 2024-04-19 3:57PM EDT | 2024-05-24 | 0.20 | 0.18 | 0.21 | -0.40 | -66.67% | 95 | 646 | 18.46% |
| QQQ240531C00465000 | 2024-04-19 4:05PM EDT | 2024-05-31 | 0.31 | 0.31 | 0.32 | -0.46 | -59.74% | 397 | 384 | 18.04% |
| QQQ240621C00465000 | 2024-04-19 3:58PM EDT | 2024-06-21 | 1.15 | 1.10 | 1.13 | -0.82 | -41.62% | 1,244 | 39,455 | 18.99% |
| QQQ240628C00465000 | 2024-04-19 3:26PM EDT | 2024-06-28 | 1.34 | 1.33 | 1.40 | -1.03 | -43.46% | 39 | 137 | 18.97% |
| QQQ240719C00465000 | 2024-04-19 3:52PM EDT | 2024-07-19 | 2.35 | 2.37 | 2.42 | -1.54 | -39.59% | 2,537 | 5,817 | 19.28% |
| QQQ240816C00465000 | 2024-04-19 3:59PM EDT | 2024-08-16 | 4.16 | 4.03 | 4.21 | -1.93 | -31.69% | 40 | 186 | 20.10% |
| QQQ240920C00465000 | 2024-04-19 4:11PM EDT | 2024-09-20 | 6.47 | 6.42 | 6.54 | -2.36 | -26.73% | 75 | 7,248 | 20.80% |
| QQQ240930C00465000 | 2023-12-19 4:50PM EDT | 2024-09-30 | 9.90 | 0.00 | 0.00 | 0.00 | - | 8 | 149 | 3.13% |
| QQQ241018C00465000 | 2024-04-19 12:14PM EDT | 2024-10-18 | 8.67 | 8.18 | 8.46 | -2.92 | -25.19% | 10 | 734 | 21.28% |
| QQQ241115C00465000 | 2024-04-19 1:01PM EDT | 2024-11-15 | 11.57 | 10.61 | 10.94 | -6.17 | -34.78% | 2 | 680 | 22.24% |
| QQQ241220C00465000 | 2024-04-19 3:28PM EDT | 2024-12-20 | 13.56 | 13.40 | 13.69 | -3.54 | -20.70% | 8 | 1,672 | 22.95% |
| QQQ241231C00465000 | 2024-04-19 1:54PM EDT | 2024-12-31 | 14.99 | 13.59 | 14.01 | -6.35 | -29.76% | 3 | 60 | 22.72% |
| QQQ250117C00465000 | 2023-12-26 10:49AM EDT | 2025-01-17 | 16.95 | 0.00 | 0.00 | 0.00 | - | 2 | 361 | 3.13% |
| QQQ250321C00465000 | 2024-04-17 2:43PM EDT | 2025-03-21 | 19.82 | 19.43 | 20.06 | -6.49 | -24.67% | 9 | 2,336 | 24.03% |
| QQQ250620C00465000 | 2023-12-20 1:42PM EDT | 2025-06-20 | 26.17 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 1.56% |
| QQQ251219C00465000 | 2023-12-20 4:08PM EDT | 2025-12-19 | 32.79 | 0.00 | 0.00 | 0.00 | - | 3 | 236 | 1.56% |
| QQQ260116C00465000 | 2023-12-18 10:47AM EDT | 2026-01-16 | 34.22 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 1.56% |
| QQQ260618C00465000 | 2023-12-20 3:54PM EDT | 2026-06-18 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
Putsfor22 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00465000 | 2024-04-19 10:58AM EDT | 2024-04-26 | 45.27 | 50.16 | 50.64 | +10.35 | +29.64% | 1 | 2 | 43.51% |
| QQQ240503P00465000 | 2024-04-17 4:01PM EDT | 2024-05-03 | 39.20 | 50.17 | 50.64 | 0.00 | - | 20 | 0 | 30.79% |
| QQQ240510P00465000 | 2024-04-15 9:42AM EDT | 2024-05-10 | 23.79 | 50.17 | 50.63 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ240517P00465000 | 2024-04-19 4:14PM EDT | 2024-05-17 | 50.39 | 50.16 | 50.64 | +9.21 | +22.37% | 8 | 6 | 21.78% |
| QQQ240524P00465000 | 2024-04-15 3:37PM EDT | 2024-05-24 | 33.94 | 50.17 | 50.64 | 0.00 | - | 4 | 0 | 19.51% |
| QQQ240531P00465000 | 2024-04-17 3:43PM EDT | 2024-05-31 | 38.36 | 50.06 | 50.73 | 0.00 | - | 2 | 0 | 18.65% |
| QQQ240621P00465000 | 2024-04-18 3:40PM EDT | 2024-06-21 | 49.43 | 50.17 | 50.64 | +8.31 | +20.21% | 10 | 756 | 14.56% |
| QQQ240628P00465000 | 2024-04-19 10:33AM EDT | 2024-06-28 | 45.34 | 50.11 | 50.69 | +20.84 | +85.06% | 2 | 5 | 14.20% |
| QQQ240719P00465000 | 2024-04-19 12:27PM EDT | 2024-07-19 | 49.44 | 50.18 | 50.66 | +9.84 | +24.85% | 4 | 31 | 12.27% |
| QQQ240816P00465000 | 2024-04-19 3:51PM EDT | 2024-08-16 | 51.32 | 50.36 | 50.84 | +21.74 | +73.50% | 4 | 0 | 11.65% |
| QQQ240920P00465000 | 2024-04-17 9:59AM EDT | 2024-09-20 | 45.94 | 50.83 | 51.32 | +8.54 | +22.83% | 10 | 214 | 11.78% |
| QQQ240930P00465000 | 2023-11-03 3:57PM EDT | 2024-09-30 | 97.16 | 74.36 | 75.45 | 0.00 | - | 2 | 0 | 39.24% |
| QQQ241018P00465000 | 2024-04-19 2:29PM EDT | 2024-10-18 | 50.70 | 51.36 | 51.87 | +15.25 | +43.02% | 5 | 35 | 12.06% |
| QQQ241115P00465000 | 2024-03-21 3:45PM EDT | 2024-11-15 | 30.99 | 52.06 | 52.65 | 0.00 | - | 1 | 736 | 12.55% |
| QQQ241220P00465000 | 2024-04-19 11:43AM EDT | 2024-12-20 | 50.30 | 52.82 | 53.52 | +8.21 | +19.51% | 5 | 612 | 12.79% |
| QQQ241231P00465000 | 2024-04-19 11:44AM EDT | 2024-12-31 | 50.47 | 52.97 | 53.73 | +15.78 | +45.49% | 5 | 7 | 12.78% |
| QQQ250117P00465000 | 2023-12-21 2:48PM EDT | 2025-01-17 | 59.39 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| QQQ250321P00465000 | 2024-04-04 2:07PM EDT | 2025-03-21 | 36.87 | 54.65 | 55.72 | 0.00 | - | 2 | 3 | 13.09% |
| QQQ250620P00465000 | 2023-06-26 2:42PM EDT | 2025-06-20 | 105.20 | 84.00 | 89.00 | 0.00 | - | - | 0 | 32.11% |
| QQQ251219P00465000 | 2023-11-21 3:15PM EDT | 2025-12-19 | 77.76 | 62.71 | 66.55 | 0.00 | - | - | 2 | 15.91% |
| QQQ260116P00465000 | 2023-12-18 12:00PM EDT | 2026-01-16 | 66.27 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ260618P00465000 | 2023-12-13 4:53PM EDT | 2026-06-18 | 68.99 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.