Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:480.00
Callsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00480000 | 2024-04-18 2:41PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 770 | 1,891 | 25.00% |
| QQQ240430C00480000 | 2024-04-19 3:09PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| QQQ240501C00480000 | 2024-04-17 11:47AM EDT | 2024-05-01 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| QQQ240503C00480000 | 2024-04-23 11:11AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,156 | 12.50% |
| QQQ240510C00480000 | 2024-04-23 1:17PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 881 | 12.50% |
| QQQ240517C00480000 | 2024-04-23 3:30PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 66 | 10,128 | 12.50% |
| QQQ240524C00480000 | 2024-04-23 2:31PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 1,900 | 6.25% |
| QQQ240531C00480000 | 2024-04-23 12:36PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.00 | 0.00 | - | 48 | 545 | 6.25% |
| QQQ240621C00480000 | 2024-04-23 3:38PM EDT | 2024-06-21 | 0.50 | 0.00 | 0.00 | 0.00 | - | 310 | 14,960 | 6.25% |
| QQQ240628C00480000 | 2024-04-23 3:56PM EDT | 2024-06-28 | 0.63 | 0.00 | 0.00 | 0.00 | - | 14 | 4,014 | 6.25% |
| QQQ240719C00480000 | 2024-04-23 3:47PM EDT | 2024-07-19 | 1.34 | 0.00 | 0.00 | 0.00 | - | 224 | 2,845 | 6.25% |
| QQQ240816C00480000 | 2024-04-23 3:51PM EDT | 2024-08-16 | 2.67 | 0.00 | 0.00 | 0.00 | - | 735 | 1,934 | 3.13% |
| QQQ240920C00480000 | 2024-04-23 3:58PM EDT | 2024-09-20 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4,707 | 11,402 | 3.13% |
| QQQ240930C00480000 | 2024-04-23 12:46PM EDT | 2024-09-30 | 5.04 | 0.00 | 0.00 | 0.00 | - | 3 | 315 | 3.13% |
| QQQ241018C00480000 | 2024-04-23 9:50AM EDT | 2024-10-18 | 5.79 | 0.00 | 0.00 | 0.00 | - | 2 | 2,202 | 3.13% |
| QQQ241115C00480000 | 2024-04-23 2:25PM EDT | 2024-11-15 | 8.76 | 0.00 | 0.00 | 0.00 | - | 22 | 1,586 | 3.13% |
| QQQ241220C00480000 | 2024-04-23 1:55PM EDT | 2024-12-20 | 11.22 | 0.00 | 0.00 | 0.00 | - | 49 | 5,553 | 3.13% |
| QQQ241231C00480000 | 2024-04-23 4:12PM EDT | 2024-12-31 | 11.57 | 0.00 | 0.00 | 0.00 | - | 9 | 271 | 3.13% |
| QQQ250117C00480000 | 2024-04-23 12:41PM EDT | 2025-01-17 | 12.75 | 0.00 | 0.00 | 0.00 | - | 6 | 1,636 | 3.13% |
| QQQ250321C00480000 | 2024-04-19 2:41PM EDT | 2025-03-21 | 14.74 | 0.00 | 0.00 | 0.00 | - | 3 | 427 | 3.13% |
| QQQ250331C00480000 | 2024-04-09 3:09PM EDT | 2025-03-31 | 24.85 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 3.13% |
| QQQ250620C00480000 | 2024-04-19 11:19AM EDT | 2025-06-20 | 22.00 | 0.00 | 0.00 | 0.00 | - | 4 | 251 | 3.13% |
| QQQ251219C00480000 | 2024-04-19 3:53PM EDT | 2025-12-19 | 31.37 | 0.00 | 0.00 | 0.00 | - | 3 | 1,224 | 1.56% |
| QQQ260116C00480000 | 2024-04-19 10:39AM EDT | 2026-01-16 | 35.17 | 0.00 | 0.00 | 0.00 | - | 100 | 135 | 1.56% |
| QQQ260618C00480000 | 2024-04-17 2:47PM EDT | 2026-06-18 | 50.00 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 1.56% |
| QQQ261218C00480000 | 2024-04-22 10:09AM EDT | 2026-12-18 | 51.60 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 1.56% |
Putsfor24 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00480000 | 2024-04-02 11:31AM EDT | 2024-04-26 | 40.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240503P00480000 | 2024-04-22 3:20PM EDT | 2024-05-03 | 60.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ240510P00480000 | 2024-04-05 3:56PM EDT | 2024-05-10 | 39.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240517P00480000 | 2024-04-19 4:14PM EDT | 2024-05-17 | 65.50 | 0.00 | 0.00 | 0.00 | - | 12 | 10 | 0.00% |
| QQQ240524P00480000 | 2024-04-17 3:54PM EDT | 2024-05-24 | 53.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240621P00480000 | 2024-04-23 4:13PM EDT | 2024-06-21 | 54.26 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| QQQ240628P00480000 | 2024-04-12 10:06AM EDT | 2024-06-28 | 39.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240719P00480000 | 2024-04-23 10:31AM EDT | 2024-07-19 | 55.30 | 0.00 | 0.00 | 0.00 | - | 8 | 4 | 0.00% |
| QQQ240816P00480000 | 2024-04-19 2:05PM EDT | 2024-08-16 | 63.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240920P00480000 | 2024-04-19 3:57PM EDT | 2024-09-20 | 65.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ240930P00480000 | 2024-04-19 1:09PM EDT | 2024-09-30 | 62.64 | 0.00 | 0.00 | 0.00 | - | 81 | 1 | 0.00% |
| QQQ241018P00480000 | 2024-04-23 10:33AM EDT | 2024-10-18 | 55.50 | 0.00 | 0.00 | 0.00 | - | 80 | 81 | 0.00% |
| QQQ241115P00480000 | 2024-04-19 11:40AM EDT | 2024-11-15 | 61.85 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| QQQ241220P00480000 | 2024-04-23 10:51AM EDT | 2024-12-20 | 57.00 | 0.00 | 0.00 | 0.00 | - | 7 | 139 | 0.00% |
| QQQ241231P00480000 | 2024-04-22 9:47AM EDT | 2024-12-31 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 0.00% |
| QQQ250117P00480000 | 2024-04-23 10:34AM EDT | 2025-01-17 | 56.56 | 0.00 | 0.00 | 0.00 | - | 101 | 381 | 0.00% |
| QQQ250331P00480000 | 2024-04-22 3:44PM EDT | 2025-03-31 | 62.78 | 0.00 | 0.00 | 0.00 | - | 84 | 279 | 0.00% |
| QQQ250620P00480000 | 2024-04-05 11:38AM EDT | 2025-06-20 | 50.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ251219P00480000 | 2024-04-11 11:02AM EDT | 2025-12-19 | 54.67 | 0.00 | 0.00 | 0.00 | - | 2 | 240 | 0.00% |
| QQQ260116P00480000 | 2024-04-19 10:02AM EDT | 2026-01-16 | 66.00 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 0.00% |
| QQQ260618P00480000 | 2024-04-05 11:19AM EDT | 2026-06-18 | 58.79 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ261218P00480000 | 2024-04-10 1:03PM EDT | 2026-12-18 | 62.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.