NasdaqGM - Delayed Quote USD

Invesco QQQ Trust (QQQ)

426.51 +1.44 (+0.34%)
At close: April 24 at 4:00 PM EDT
421.67 -4.84 (-1.13%)
After hours: April 24 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
QQQ240425C00374000 4/18/2024 1:50 PM 374 52.18 49.22 50.41 0.00 0.00% - 2 0.00%
QQQ240425C00384000 4/16/2024 5:54 PM 384 47.75 39.24 40.41 0.00 0.00% - 1 0.00%
QQQ240425C00400000 4/24/2024 7:49 PM 400 27.17 23.24 24.43 5.68 26.43% 59 3 0.00%
QQQ240425C00404000 4/19/2024 7:08 PM 404 11.92 19.25 20.43 0.00 0.00% 50 50 0.00%
QQQ240425C00405000 4/24/2024 8:07 PM 405 19.42 18.33 19.43 -1.56 -7.44% 4 19 0.00%
QQQ240425C00406000 4/23/2024 6:34 PM 406 20.34 17.34 18.43 0.00 0.00% 13 14 0.00%
QQQ240425C00407000 4/24/2024 8:05 PM 407 17.45 16.27 17.44 -1.37 -7.28% 4 20 0.00%
QQQ240425C00410000 4/24/2024 8:07 PM 410 13.56 13.67 14.10 -2.64 -16.30% 265 30 0.00%
QQQ240425C00411000 4/24/2024 7:40 PM 411 15.79 12.68 13.11 0.64 4.22% 7 28 0.00%
QQQ240425C00412000 4/24/2024 6:57 PM 412 14.79 11.70 12.13 0.58 4.08% 8 39 0.00%
QQQ240425C00413000 4/24/2024 8:14 PM 413 10.99 10.72 11.15 -1.84 -14.34% 46 229 0.00%
QQQ240425C00414000 4/24/2024 8:12 PM 414 10.16 9.76 10.15 -1.41 -12.19% 63 296 0.00%
QQQ240425C00415000 4/24/2024 8:04 PM 415 11.90 8.81 9.18 1.13 10.49% 188 578 0.00%
QQQ240425C00416000 4/24/2024 8:02 PM 416 10.86 7.88 8.25 1.18 12.19% 64 223 0.00%
QQQ240425C00417000 4/24/2024 8:12 PM 417 7.45 6.98 7.34 -1.45 -16.29% 134 326 0.00%
QQQ240425C00418000 4/24/2024 8:05 PM 418 6.48 6.09 6.46 -1.47 -18.49% 441 866 0.00%
QQQ240425C00419000 4/24/2024 7:56 PM 419 8.43 5.25 5.62 1.09 14.85% 139 850 0.00%
QQQ240425C00420000 4/24/2024 8:14 PM 420 4.70 4.48 4.84 -2.40 -33.80% 1,283 1,065 0.00%
QQQ240425C00421000 4/24/2024 8:13 PM 421 4.04 3.78 4.11 -2.46 -37.85% 448 674 0.00%
QQQ240425C00422000 4/24/2024 8:11 PM 422 3.42 3.13 3.43 -1.69 -33.07% 1,008 502 0.00%
QQQ240425C00423000 4/24/2024 8:14 PM 423 2.69 2.64 2.76 -2.05 -43.25% 2,734 479 0.00%
QQQ240425C00424000 4/24/2024 8:14 PM 424 2.20 2.11 2.22 -1.85 -45.68% 6,422 1,004 0.00%
QQQ240425C00425000 4/24/2024 8:14 PM 425 1.68 1.67 1.68 -1.81 -51.86% 11,891 1,701 7.54%
QQQ240425C00426000 4/24/2024 8:14 PM 426 1.32 1.20 1.35 -1.62 -55.10% 19,454 1,332 12.09%
QQQ240425C00427000 4/24/2024 8:14 PM 427 0.93 0.88 0.97 -1.47 -61.25% 39,139 585 13.45%
QQQ240425C00428000 4/24/2024 8:14 PM 428 0.71 0.66 0.72 -1.24 -63.59% 28,561 2,791 14.97%
QQQ240425C00429000 4/24/2024 8:14 PM 429 0.51 0.47 0.52 -1.07 -67.72% 30,209 1,144 16.07%
QQQ240425C00430000 4/24/2024 8:14 PM 430 0.38 0.33 0.38 -0.86 -69.35% 30,412 1,984 17.14%
QQQ240425C00431000 4/24/2024 8:14 PM 431 0.25 0.24 0.25 -0.70 -73.68% 10,194 732 17.58%
QQQ240425C00432000 4/24/2024 8:14 PM 432 0.16 0.16 0.18 -0.53 -76.81% 10,822 1,036 18.46%
QQQ240425C00433000 4/24/2024 8:14 PM 433 0.12 0.10 0.12 -0.42 -77.78% 12,508 1,236 18.99%
QQQ240425C00434000 4/24/2024 8:14 PM 434 0.07 0.06 0.08 -0.30 -81.08% 11,024 927 19.53%
QQQ240425C00435000 4/24/2024 8:14 PM 435 0.05 0.04 0.06 -0.25 -83.33% 10,343 4,015 20.51%
QQQ240425C00436000 4/24/2024 8:14 PM 436 0.03 0.03 0.04 -0.19 -86.36% 4,975 851 21.00%
QQQ240425C00437000 4/24/2024 8:14 PM 437 0.04 0.02 0.03 -0.12 -75.00% 3,108 715 21.88%
QQQ240425C00438000 4/24/2024 8:07 PM 438 0.02 0.01 0.03 -0.09 -81.82% 2,626 1,320 23.63%
QQQ240425C00439000 4/24/2024 8:12 PM 439 0.02 0.01 0.02 -0.07 -77.78% 1,841 1,042 24.02%
QQQ240425C00440000 4/24/2024 8:14 PM 440 0.02 0.01 0.02 -0.06 -75.00% 2,762 1,463 25.78%
QQQ240425C00441000 4/24/2024 8:07 PM 441 0.02 0.01 0.02 -0.03 -60.00% 1,756 5,400 27.34%
QQQ240425C00442000 4/24/2024 8:07 PM 442 0.02 0.01 0.02 -0.02 -50.00% 340 1,029 28.91%
QQQ240425C00443000 4/24/2024 8:11 PM 443 0.01 0.01 0.02 -0.02 -66.67% 1,488 1,000 30.47%
QQQ240425C00444000 4/24/2024 8:10 PM 444 0.03 0.01 0.02 0.01 50.00% 1,364 238 32.03%
QQQ240425C00445000 4/24/2024 8:05 PM 445 0.03 0.00 0.02 0.00 0.00% 452 2,348 33.59%
QQQ240425C00446000 4/24/2024 7:45 PM 446 0.02 0.00 0.02 -0.01 -33.33% 650 243 35.16%
QQQ240425C00447000 4/24/2024 8:14 PM 447 0.01 0.00 0.01 -0.01 -50.00% 1,563 3,692 33.59%
QQQ240425C00448000 4/24/2024 5:11 PM 448 0.01 0.00 0.01 0.00 0.00% 361 192 35.16%
QQQ240425C00449000 4/24/2024 8:14 PM 449 0.01 0.00 0.01 0.00 0.00% 5 1,109 36.72%
QQQ240425C00450000 4/24/2024 7:17 PM 450 0.02 0.00 0.01 0.00 0.00% 280 257 38.28%
QQQ240425C00451000 4/24/2024 8:07 PM 451 0.01 0.00 0.01 0.00 0.00% 546 119 39.84%
QQQ240425C00452000 4/24/2024 8:11 PM 452 0.01 0.00 0.01 0.00 0.00% 1,142 322 41.41%
QQQ240425C00453000 4/24/2024 5:44 PM 453 0.01 0.00 0.01 0.00 0.00% 360 14 42.19%
QQQ240425C00454000 4/24/2024 5:02 PM 454 0.01 0.00 0.01 0.00 0.00% 235 61 43.75%
QQQ240425C00455000 4/24/2024 3:41 PM 455 0.01 0.00 0.01 0.00 0.00% 800 89 45.31%
QQQ240425C00456000 4/24/2024 3:18 PM 456 0.01 0.00 0.01 0.00 0.00% 175 105 46.88%
QQQ240425C00457000 4/24/2024 2:29 PM 457 0.01 0.00 0.01 0.00 0.00% 11 14 48.44%
QQQ240425C00458000 4/22/2024 7:29 PM 458 0.01 0.00 0.01 0.00 0.00% 101 120 49.22%
QQQ240425C00459000 4/19/2024 1:45 PM 459 0.02 0.00 0.01 0.00 0.00% 3 6 50.78%
QQQ240425C00460000 4/24/2024 1:31 PM 460 0.01 0.00 0.01 0.00 0.00% 1 21 51.56%
QQQ240425C00461000 4/19/2024 1:49 PM 461 0.01 0.00 0.01 0.00 0.00% 3 5 50.00%
QQQ240425C00462000 4/19/2024 1:40 PM 462 0.02 0.00 0.01 0.00 0.00% 1 551 51.56%
QQQ240425C00463000 4/17/2024 1:37 PM 463 0.06 0.00 0.01 0.00 0.00% - 13 53.13%
QQQ240425C00464000 4/16/2024 2:36 PM 464 0.05 0.00 0.01 0.00 0.00% - 2 53.13%
QQQ240425C00465000 4/16/2024 1:45 PM 465 0.03 0.00 0.01 0.00 0.00% - 10 54.69%
QQQ240425C00466000 4/16/2024 1:59 PM 466 0.06 0.00 0.01 0.00 0.00% - 1 56.25%
QQQ240425C00468000 4/18/2024 5:05 PM 468 0.01 0.00 0.01 0.00 0.00% 8 9 59.38%
QQQ240425C00470000 4/15/2024 7:38 PM 470 0.01 0.00 0.01 0.00 0.00% 1 4 60.94%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
QQQ240425P00374000 4/24/2024 3:17 PM 374 0.01 0.00 0.01 0.00 0.00% 5 87 81.25%
QQQ240425P00375000 4/23/2024 1:46 PM 375 0.01 0.00 0.01 0.00 0.00% 60 397 81.25%
QQQ240425P00376000 4/24/2024 8:08 PM 376 0.01 0.00 0.01 -0.01 -50.00% 5 114 78.13%
QQQ240425P00378000 4/23/2024 4:32 PM 378 0.02 0.00 0.01 0.01 100.00% 1 27 75.00%
QQQ240425P00379000 4/24/2024 3:31 PM 379 0.01 0.00 0.01 -0.01 -50.00% 19 9 75.00%
QQQ240425P00380000 4/24/2024 7:55 PM 380 0.01 0.00 0.01 -0.03 -75.00% 390 170 71.88%
QQQ240425P00381000 4/24/2024 5:56 PM 381 0.01 0.00 0.01 -0.02 -66.67% 1,129 7 71.88%
QQQ240425P00382000 4/24/2024 7:19 PM 382 0.01 0.00 0.01 -0.01 -50.00% 3,745 69 68.75%
QQQ240425P00383000 4/24/2024 8:03 PM 383 0.01 0.00 0.01 -0.12 -92.31% 607 1 68.75%
QQQ240425P00384000 4/24/2024 7:49 PM 384 0.01 0.00 0.01 -0.01 -50.00% 272 222 65.63%
QQQ240425P00385000 4/24/2024 5:28 PM 385 0.01 0.00 0.01 -0.01 -50.00% 953 147 65.63%
QQQ240425P00386000 4/24/2024 6:12 PM 386 0.01 0.00 0.01 -0.01 -50.00% 828 210 62.50%
QQQ240425P00387000 4/23/2024 7:19 PM 387 0.02 0.00 0.02 0.00 0.00% 179 199 65.63%
QQQ240425P00388000 4/24/2024 6:28 PM 388 0.01 0.00 0.02 -0.01 -50.00% 16 135 64.06%
QQQ240425P00389000 4/24/2024 6:12 PM 389 0.02 0.00 0.02 0.00 0.00% 1 131 62.50%
QQQ240425P00390000 4/24/2024 6:31 PM 390 0.01 0.00 0.02 -0.01 -50.00% 24 731 60.94%
QQQ240425P00391000 4/24/2024 6:33 PM 391 0.02 0.01 0.02 0.00 0.00% 10 132 61.72%
QQQ240425P00392000 4/23/2024 1:47 PM 392 0.02 0.01 0.02 0.00 0.00% 12 220 60.16%
QQQ240425P00393000 4/23/2024 2:06 PM 393 0.02 0.01 0.02 0.00 0.00% 50 94 58.59%
QQQ240425P00394000 4/24/2024 6:31 PM 394 0.02 0.01 0.02 0.00 0.00% 95 139 57.03%
QQQ240425P00395000 4/24/2024 6:14 PM 395 0.01 0.01 0.02 -0.02 -66.67% 85 209 55.47%
QQQ240425P00396000 4/23/2024 7:18 PM 396 0.02 0.01 0.02 -0.01 -33.33% 5 119 53.91%
QQQ240425P00397000 4/24/2024 4:32 PM 397 0.02 0.01 0.02 -0.01 -33.33% 299 2,338 52.34%
QQQ240425P00398000 4/24/2024 7:02 PM 398 0.01 0.01 0.02 -0.02 -66.67% 431 610 50.78%
QQQ240425P00399000 4/24/2024 8:05 PM 399 0.02 0.01 0.02 -0.01 -33.33% 867 511 50.39%
QQQ240425P00400000 4/24/2024 3:05 PM 400 0.02 0.01 0.02 -0.01 -33.33% 537 1,160 48.44%
QQQ240425P00401000 4/24/2024 7:58 PM 401 0.01 0.01 0.02 -0.03 -75.00% 656 465 46.88%
QQQ240425P00402000 4/24/2024 7:56 PM 402 0.01 0.01 0.02 -0.03 -75.00% 879 259 45.31%
QQQ240425P00403000 4/24/2024 8:01 PM 403 0.02 0.01 0.02 -0.02 -50.00% 614 396 43.75%
QQQ240425P00404000 4/24/2024 8:14 PM 404 0.02 0.01 0.02 -0.03 -60.00% 758 193 41.80%
QQQ240425P00405000 4/24/2024 8:14 PM 405 0.02 0.01 0.02 -0.03 -60.00% 490 1,817 40.23%
QQQ240425P00406000 4/24/2024 8:14 PM 406 0.02 0.01 0.03 -0.03 -60.00% 1,052 583 40.63%
QQQ240425P00407000 4/24/2024 8:14 PM 407 0.02 0.02 0.03 -0.05 -71.43% 1,615 1,384 38.67%
QQQ240425P00408000 4/24/2024 8:14 PM 408 0.03 0.02 0.03 -0.03 -50.00% 302 705 36.91%
QQQ240425P00409000 4/24/2024 8:14 PM 409 0.05 0.03 0.04 -0.08 -61.54% 1,195 1,754 36.52%
QQQ240425P00410000 4/24/2024 8:14 PM 410 0.04 0.03 0.05 -0.06 -60.00% 2,495 1,210 35.74%
QQQ240425P00411000 4/24/2024 8:14 PM 411 0.04 0.04 0.06 -0.09 -69.23% 912 731 34.96%
QQQ240425P00412000 4/24/2024 8:13 PM 412 0.07 0.06 0.07 -0.09 -56.25% 2,421 633 33.79%
QQQ240425P00413000 4/24/2024 8:14 PM 413 0.08 0.08 0.09 -0.11 -57.89% 3,328 713 33.11%
QQQ240425P00414000 4/24/2024 8:14 PM 414 0.12 0.11 0.13 -0.12 -50.00% 3,372 681 33.20%
QQQ240425P00415000 4/24/2024 8:14 PM 415 0.18 0.16 0.19 -0.10 -35.71% 10,543 2,604 33.59%
QQQ240425P00416000 4/24/2024 8:14 PM 416 0.24 0.24 0.26 -0.15 -38.46% 4,470 1,722 33.59%
QQQ240425P00417000 4/24/2024 8:14 PM 417 0.35 0.33 0.37 -0.13 -27.08% 4,989 1,536 34.08%
QQQ240425P00418000 4/24/2024 8:14 PM 418 0.47 0.46 0.51 -0.14 -22.95% 9,533 1,339 34.57%
QQQ240425P00419000 4/24/2024 8:14 PM 419 0.62 0.62 0.65 -0.11 -15.07% 7,673 1,000 34.38%
QQQ240425P00420000 4/24/2024 8:14 PM 420 0.89 0.86 0.89 -0.02 -2.20% 16,843 1,924 35.35%
QQQ240425P00421000 4/24/2024 8:14 PM 421 1.11 1.12 1.15 0.01 0.91% 8,854 1,034 35.84%
QQQ240425P00422000 4/24/2024 8:14 PM 422 1.51 1.42 1.51 0.17 12.69% 12,608 1,310 37.06%
QQQ240425P00423000 4/24/2024 8:14 PM 423 1.80 1.84 1.90 0.17 10.43% 13,794 1,231 37.96%
QQQ240425P00424000 4/24/2024 8:14 PM 424 2.34 2.28 2.37 0.34 17.00% 20,461 1,260 39.21%
QQQ240425P00425000 4/24/2024 8:14 PM 425 2.90 2.78 2.91 0.53 22.36% 52,178 6,418 40.66%
QQQ240425P00426000 4/24/2024 8:14 PM 426 3.45 3.31 3.55 0.65 23.21% 30,600 1,283 42.69%
QQQ240425P00427000 4/24/2024 8:14 PM 427 4.10 3.96 4.22 0.70 20.59% 33,742 349 44.56%
QQQ240425P00428000 4/24/2024 8:14 PM 428 4.83 4.68 4.97 0.62 14.73% 28,882 1,448 46.88%
QQQ240425P00429000 4/24/2024 8:13 PM 429 5.33 5.42 5.77 0.73 15.87% 23,309 160 49.41%
QQQ240425P00430000 4/24/2024 8:14 PM 430 6.38 6.28 6.69 1.03 19.25% 5,484 737 50.64%
QQQ240425P00431000 4/24/2024 8:11 PM 431 7.17 7.17 7.61 0.51 7.66% 1,980 312 53.78%
QQQ240425P00432000 4/24/2024 8:05 PM 432 7.70 8.08 8.59 1.09 16.49% 741 158 57.23%
QQQ240425P00433000 4/24/2024 8:14 PM 433 9.25 8.78 9.89 0.96 11.58% 2,386 32 61.18%
QQQ240425P00434000 4/24/2024 8:02 PM 434 7.37 9.79 10.93 -0.97 -11.63% 174 68 65.36%
QQQ240425P00435000 4/24/2024 7:57 PM 435 8.20 11.16 11.66 -1.57 -16.07% 243 16 69.73%
QQQ240425P00436000 4/24/2024 8:14 PM 436 12.25 12.30 12.64 -4.85 -28.36% 225 11 74.19%
QQQ240425P00437000 4/24/2024 7:15 PM 437 10.86 13.12 13.63 -7.27 -40.10% 122 0 76.51%
QQQ240425P00438000 4/24/2024 2:55 PM 438 10.88 13.79 14.89 -13.73 -55.79% 23 0 79.54%
QQQ240425P00439000 4/24/2024 1:59 PM 439 10.75 14.79 15.89 -14.36 -57.19% 41 0 82.98%
QQQ240425P00440000 4/24/2024 3:27 PM 440 13.35 15.79 16.89 -11.82 -46.96% 84 1 86.35%
QQQ240425P00441000 4/24/2024 7:52 PM 441 14.27 16.79 17.84 -3.56 -19.97% 32 0 89.31%
QQQ240425P00442000 4/24/2024 2:03 PM 442 13.55 17.79 18.84 -8.88 -39.59% 25 0 92.58%
QQQ240425P00443000 4/22/2024 7:23 PM 443 23.54 18.79 19.84 0.00 0.00% 20 0 95.78%
QQQ240425P00444000 4/19/2024 5:57 PM 444 26.72 19.79 20.84 0.00 0.00% 3 0 98.95%
QQQ240425P00445000 4/18/2024 3:17 PM 445 17.16 20.79 21.84 0.00 0.00% 6 0 102.08%
QQQ240425P00446000 4/19/2024 5:45 PM 446 29.17 21.79 22.84 0.00 0.00% 2 0 105.15%
QQQ240425P00447000 4/24/2024 8:06 PM 447 22.83 22.79 23.89 2.07 9.97% 7 0 108.59%
QQQ240425P00448000 4/19/2024 3:25 PM 448 29.69 23.79 24.84 0.00 0.00% 2 0 111.21%
QQQ240425P00449000 4/17/2024 7:26 PM 449 22.82 24.79 25.84 0.00 0.00% 1 0 114.18%
QQQ240425P00450000 4/18/2024 7:20 PM 450 26.23 25.79 26.84 0.00 0.00% 1 0 117.14%
QQQ240425P00453000 4/15/2024 5:54 PM 453 21.04 28.79 29.84 0.00 0.00% 5 0 125.78%
QQQ240425P00455000 4/15/2024 8:06 PM 455 24.23 30.79 31.84 0.00 0.00% - 0 131.40%
QQQ240425P00460000 4/24/2024 2:08 PM 460 30.88 35.77 36.84 9.63 45.32% 35 0 144.90%

Related Tickers