Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:510.00
Callsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00510000 | 2024-04-17 12:29PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QQQ240503C00510000 | 2024-04-24 12:32PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| QQQ240510C00510000 | 2024-04-24 12:21PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| QQQ240517C00510000 | 2024-04-24 1:26PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| QQQ240524C00510000 | 2024-04-17 3:59PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| QQQ240531C00510000 | 2024-04-24 12:03PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ240621C00510000 | 2024-04-24 3:46PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 12.50% |
| QQQ240628C00510000 | 2024-04-24 11:35AM EDT | 2024-06-28 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ240719C00510000 | 2024-04-24 10:04AM EDT | 2024-07-19 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ240816C00510000 | 2024-04-24 11:22AM EDT | 2024-08-16 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ240920C00510000 | 2024-04-23 3:21PM EDT | 2024-09-20 | 1.36 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| QQQ240930C00510000 | 2024-04-19 4:08PM EDT | 2024-09-30 | 1.27 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| QQQ241018C00510000 | 2024-04-23 9:31AM EDT | 2024-10-18 | 1.83 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| QQQ241115C00510000 | 2024-04-19 12:33PM EDT | 2024-11-15 | 2.96 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| QQQ241220C00510000 | 2024-04-23 9:43AM EDT | 2024-12-20 | 4.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ241231C00510000 | 2024-04-22 1:31PM EDT | 2024-12-31 | 4.38 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 3.13% |
| QQQ250117C00510000 | 2023-12-22 2:28PM EDT | 2025-01-17 | 6.27 | 0.00 | 0.00 | 0.00 | - | 1 | 348 | 3.13% |
| QQQ250321C00510000 | 2024-04-24 10:17AM EDT | 2025-03-21 | 9.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| QQQ250331C00510000 | 2024-04-23 9:35AM EDT | 2025-03-31 | 8.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| QQQ250620C00510000 | 2024-04-23 3:15PM EDT | 2025-06-20 | 14.11 | 0.00 | 0.00 | 0.00 | - | 526 | 0 | 3.13% |
| QQQ251219C00510000 | 2024-04-23 9:35AM EDT | 2025-12-19 | 23.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| QQQ260116C00510000 | 2024-04-22 10:09AM EDT | 2026-01-16 | 25.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| QQQ260618C00510000 | 2024-04-01 10:01AM EDT | 2026-06-18 | 46.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ261218C00510000 | 2024-04-19 2:46PM EDT | 2026-12-18 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor25 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00510000 | 2024-03-18 3:57PM EDT | 2024-04-26 | 72.69 | 83.74 | 84.25 | 0.00 | - | 10 | 0 | 128.03% |
| QQQ240517P00510000 | 2024-03-22 4:02PM EDT | 2024-05-17 | 63.94 | 95.16 | 95.64 | 0.00 | - | 6 | 0 | 87.32% |
| QQQ240621P00510000 | 2024-04-04 10:43AM EDT | 2024-06-21 | 64.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240920P00510000 | 2024-04-12 3:58PM EDT | 2024-09-20 | 71.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241018P00510000 | 2024-03-26 12:29PM EDT | 2024-10-18 | 64.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241115P00510000 | 2024-03-22 11:07AM EDT | 2024-11-15 | 64.54 | 95.10 | 95.69 | 0.00 | - | 2 | 0 | 29.56% |
| QQQ241220P00510000 | 2024-04-04 1:43PM EDT | 2024-12-20 | 64.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ241231P00510000 | 2024-04-16 11:09AM EDT | 2024-12-31 | 78.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ250321P00510000 | 2024-04-05 11:56AM EDT | 2025-03-21 | 68.91 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ250620P00510000 | 2024-04-23 2:22PM EDT | 2025-06-20 | 84.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ251219P00510000 | 2024-03-15 1:29PM EDT | 2025-12-19 | 79.34 | 73.92 | 77.80 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ260116P00510000 | 2024-03-15 2:46PM EDT | 2026-01-16 | 79.28 | 74.00 | 78.50 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ260618P00510000 | 2023-10-26 1:41PM EDT | 2026-06-18 | 166.64 | 118.00 | 123.00 | 0.00 | - | - | 0 | 27.25% |
| QQQ261218P00510000 | 2024-04-22 12:01PM EDT | 2026-12-18 | 94.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.