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 0.00 0.00 0.00 0.00% - 0 0.00%
QQQ240425C00384000 4/16/2024 5:54 PM 384 47.75 0.00 0.00 0.00 0.00% - 0 0.00%
QQQ240425C00400000 4/24/2024 7:49 PM 400 27.17 0.00 0.00 0.00 0.00% 59 0 0.00%
QQQ240425C00404000 4/19/2024 7:08 PM 404 11.92 0.00 0.00 0.00 0.00% 50 0 0.00%
QQQ240425C00405000 4/24/2024 8:07 PM 405 19.42 0.00 0.00 0.00 0.00% 4 0 0.00%
QQQ240425C00406000 4/23/2024 6:34 PM 406 20.34 0.00 0.00 0.00 0.00% 13 0 0.00%
QQQ240425C00407000 4/24/2024 8:05 PM 407 17.45 0.00 0.00 0.00 0.00% 4 0 0.00%
QQQ240425C00410000 4/24/2024 8:07 PM 410 13.56 0.00 0.00 0.00 0.00% 265 0 0.00%
QQQ240425C00411000 4/24/2024 7:40 PM 411 15.79 0.00 0.00 0.00 0.00% 7 0 0.00%
QQQ240425C00412000 4/24/2024 7:29 PM 412 14.79 0.00 0.00 0.00 0.00% 8 0 0.00%
QQQ240425C00413000 4/24/2024 8:14 PM 413 10.99 0.00 0.00 0.00 0.00% 46 0 0.00%
QQQ240425C00414000 4/24/2024 8:12 PM 414 10.16 0.00 0.00 0.00 0.00% 63 0 0.00%
QQQ240425C00415000 4/24/2024 8:04 PM 415 11.90 0.00 0.00 0.00 0.00% 188 0 0.00%
QQQ240425C00416000 4/24/2024 8:02 PM 416 10.86 0.00 0.00 0.00 0.00% 64 0 0.00%
QQQ240425C00417000 4/24/2024 8:12 PM 417 7.45 0.00 0.00 0.00 0.00% 134 0 0.00%
QQQ240425C00418000 4/24/2024 8:05 PM 418 6.48 0.00 0.00 0.00 0.00% 441 0 0.00%
QQQ240425C00419000 4/24/2024 7:56 PM 419 8.43 0.00 0.00 0.00 0.00% 139 0 0.00%
QQQ240425C00420000 4/24/2024 8:14 PM 420 4.70 0.00 0.00 0.00 0.00% 1,283 0 0.00%
QQQ240425C00421000 4/24/2024 8:13 PM 421 4.04 0.00 0.00 0.00 0.00% 448 0 0.00%
QQQ240425C00422000 4/24/2024 8:11 PM 422 3.42 0.00 0.00 0.00 0.00% 1,007 0 0.00%
QQQ240425C00423000 4/24/2024 8:14 PM 423 2.69 0.00 0.00 0.00 0.00% 2,734 0 0.00%
QQQ240425C00424000 4/24/2024 8:14 PM 424 2.20 0.00 0.00 0.00 0.00% 6,422 0 0.00%
QQQ240425C00425000 4/24/2024 8:14 PM 425 1.68 0.00 0.00 0.00 0.00% 11,891 0 0.00%
QQQ240425C00426000 4/24/2024 8:14 PM 426 1.32 0.00 0.00 0.00 0.00% 19,454 0 0.00%
QQQ240425C00427000 4/24/2024 8:14 PM 427 0.93 0.00 0.00 0.00 0.00% 39,139 0 0.78%
QQQ240425C00428000 4/24/2024 8:14 PM 428 0.71 0.00 0.00 0.00 0.00% 28,561 0 1.56%
QQQ240425C00429000 4/24/2024 8:14 PM 429 0.51 0.00 0.00 0.00 0.00% 30,209 0 3.13%
QQQ240425C00430000 4/24/2024 8:14 PM 430 0.38 0.00 0.00 0.00 0.00% 30,412 0 3.13%
QQQ240425C00431000 4/24/2024 8:14 PM 431 0.25 0.00 0.00 0.00 0.00% 10,194 0 6.25%
QQQ240425C00432000 4/24/2024 8:14 PM 432 0.16 0.00 0.00 0.00 0.00% 10,822 0 6.25%
QQQ240425C00433000 4/24/2024 8:14 PM 433 0.12 0.00 0.00 0.00 0.00% 12,508 0 6.25%
QQQ240425C00434000 4/24/2024 8:14 PM 434 0.07 0.00 0.00 0.00 0.00% 11,024 0 6.25%
QQQ240425C00435000 4/24/2024 8:14 PM 435 0.05 0.00 0.00 0.00 0.00% 10,343 0 6.25%
QQQ240425C00436000 4/24/2024 8:14 PM 436 0.03 0.00 0.00 0.00 0.00% 4,975 0 12.50%
QQQ240425C00437000 4/24/2024 8:14 PM 437 0.04 0.00 0.00 0.00 0.00% 3,108 0 12.50%
QQQ240425C00438000 4/24/2024 8:07 PM 438 0.02 0.00 0.00 0.00 0.00% 2,626 0 12.50%
QQQ240425C00439000 4/24/2024 8:12 PM 439 0.02 0.00 0.00 0.00 0.00% 1,841 0 12.50%
QQQ240425C00440000 4/24/2024 8:14 PM 440 0.02 0.00 0.00 0.00 0.00% 2,762 0 12.50%
QQQ240425C00441000 4/24/2024 8:07 PM 441 0.02 0.00 0.00 0.00 0.00% 1,756 0 12.50%
QQQ240425C00442000 4/24/2024 8:07 PM 442 0.02 0.00 0.00 0.00 0.00% 340 0 12.50%
QQQ240425C00443000 4/24/2024 8:11 PM 443 0.01 0.00 0.00 0.00 0.00% 1,488 0 12.50%
QQQ240425C00444000 4/24/2024 8:10 PM 444 0.03 0.00 0.00 0.00 0.00% 1,363 0 12.50%
QQQ240425C00445000 4/24/2024 8:05 PM 445 0.03 0.00 0.00 0.00 0.00% 452 0 25.00%
QQQ240425C00446000 4/24/2024 7:45 PM 446 0.02 0.00 0.00 0.00 0.00% 650 0 25.00%
QQQ240425C00447000 4/24/2024 8:14 PM 447 0.01 0.00 0.00 0.00 0.00% 1,563 0 25.00%
QQQ240425C00448000 4/24/2024 5:11 PM 448 0.01 0.00 0.00 0.00 0.00% 361 0 25.00%
QQQ240425C00449000 4/24/2024 8:14 PM 449 0.01 0.00 0.00 0.00 0.00% 5 0 25.00%
QQQ240425C00450000 4/24/2024 7:17 PM 450 0.02 0.00 0.00 0.00 0.00% 280 0 25.00%
QQQ240425C00451000 4/24/2024 8:07 PM 451 0.01 0.00 0.00 0.00 0.00% 546 0 25.00%
QQQ240425C00452000 4/24/2024 8:11 PM 452 0.01 0.01 0.00 0.00 0.00% 1,135 0 25.00%
QQQ240425C00453000 4/24/2024 5:44 PM 453 0.01 0.00 0.00 0.00 0.00% 360 0 25.00%
QQQ240425C00454000 4/24/2024 7:03 PM 454 0.01 0.00 0.00 0.00 0.00% 235 0 25.00%
QQQ240425C00455000 4/24/2024 3:41 PM 455 0.01 0.00 0.00 0.00 0.00% 800 0 25.00%
QQQ240425C00456000 4/24/2024 3:18 PM 456 0.01 0.00 0.00 0.00 0.00% 175 0 25.00%
QQQ240425C00457000 4/24/2024 2:29 PM 457 0.01 0.00 0.00 0.00 0.00% 11 0 25.00%
QQQ240425C00458000 4/22/2024 7:29 PM 458 0.01 0.00 0.00 0.00 0.00% 101 0 25.00%
QQQ240425C00459000 4/19/2024 1:45 PM 459 0.02 0.00 0.00 0.00 0.00% 3 0 25.00%
QQQ240425C00460000 4/24/2024 1:31 PM 460 0.01 0.00 0.00 0.00 0.00% 1 0 25.00%
QQQ240425C00461000 4/19/2024 1:49 PM 461 0.01 0.00 0.00 0.00 0.00% 3 0 25.00%
QQQ240425C00462000 4/19/2024 1:40 PM 462 0.02 0.00 0.00 0.00 0.00% 1 0 25.00%
QQQ240425C00463000 4/17/2024 1:37 PM 463 0.06 0.00 0.00 0.00 0.00% - 0 25.00%
QQQ240425C00464000 4/16/2024 2:36 PM 464 0.05 0.00 0.00 0.00 0.00% - 0 25.00%
QQQ240425C00465000 4/16/2024 1:45 PM 465 0.03 0.00 0.00 0.00 0.00% - 0 25.00%
QQQ240425C00466000 4/16/2024 1:59 PM 466 0.06 0.00 0.00 0.00 0.00% - 0 25.00%
QQQ240425C00468000 4/18/2024 5:05 PM 468 0.01 0.00 0.00 0.00 0.00% 8 0 50.00%
QQQ240425C00470000 4/15/2024 7:38 PM 470 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%

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 0.00 0.00 0.00% 5 0 50.00%
QQQ240425P00375000 4/23/2024 1:46 PM 375 0.01 0.00 0.00 0.00 0.00% 60 0 50.00%
QQQ240425P00376000 4/24/2024 8:08 PM 376 0.01 0.00 0.00 0.00 0.00% 5 0 50.00%
QQQ240425P00378000 4/24/2024 1:31 PM 378 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
QQQ240425P00379000 4/24/2024 3:31 PM 379 0.01 0.00 0.00 0.00 0.00% 19 0 50.00%
QQQ240425P00380000 4/24/2024 7:55 PM 380 0.01 0.00 0.00 0.00 0.00% 390 0 50.00%
QQQ240425P00381000 4/24/2024 7:59 PM 381 0.01 0.00 0.00 0.00 0.00% 1,129 0 50.00%
QQQ240425P00382000 4/24/2024 7:19 PM 382 0.01 0.00 0.00 0.00 0.00% 3,745 0 50.00%
QQQ240425P00383000 4/24/2024 8:03 PM 383 0.01 0.00 0.00 0.00 0.00% 607 0 50.00%
QQQ240425P00384000 4/24/2024 7:49 PM 384 0.01 0.00 0.00 0.00 0.00% 272 0 50.00%
QQQ240425P00385000 4/24/2024 5:29 PM 385 0.01 0.00 0.00 0.00 0.00% 953 0 50.00%
QQQ240425P00386000 4/24/2024 6:14 PM 386 0.01 0.00 0.00 0.00 0.00% 828 0 50.00%
QQQ240425P00387000 4/23/2024 7:19 PM 387 0.02 0.00 0.00 0.00 0.00% 179 0 50.00%
QQQ240425P00388000 4/24/2024 6:28 PM 388 0.01 0.00 0.00 0.00 0.00% 16 0 50.00%
QQQ240425P00389000 4/24/2024 6:12 PM 389 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
QQQ240425P00390000 4/24/2024 6:31 PM 390 0.01 0.00 0.00 0.00 0.00% 24 0 50.00%
QQQ240425P00391000 4/24/2024 6:33 PM 391 0.02 0.00 0.00 0.00 0.00% 10 0 25.00%
QQQ240425P00392000 4/23/2024 1:47 PM 392 0.02 0.00 0.00 0.00 0.00% 12 0 25.00%
QQQ240425P00393000 4/23/2024 2:06 PM 393 0.02 0.00 0.00 0.00 0.00% 50 0 25.00%
QQQ240425P00394000 4/24/2024 6:31 PM 394 0.02 0.00 0.00 0.00 0.00% 95 0 25.00%
QQQ240425P00395000 4/24/2024 6:15 PM 395 0.01 0.00 0.00 0.00 0.00% 85 0 25.00%
QQQ240425P00396000 4/24/2024 1:30 PM 396 0.02 0.00 0.00 0.00 0.00% 5 0 25.00%
QQQ240425P00397000 4/24/2024 4:32 PM 397 0.02 0.00 0.00 0.00 0.00% 299 0 25.00%
QQQ240425P00398000 4/24/2024 7:02 PM 398 0.01 0.00 0.00 0.00 0.00% 431 0 25.00%
QQQ240425P00399000 4/24/2024 8:05 PM 399 0.02 0.00 0.00 0.00 0.00% 867 0 25.00%
QQQ240425P00400000 4/24/2024 8:00 PM 400 0.02 0.00 0.00 0.00 0.00% 537 0 25.00%
QQQ240425P00401000 4/24/2024 7:58 PM 401 0.01 0.00 0.00 0.00 0.00% 656 0 25.00%
QQQ240425P00402000 4/24/2024 7:56 PM 402 0.01 0.00 0.00 0.00 0.00% 879 0 25.00%
QQQ240425P00403000 4/24/2024 8:01 PM 403 0.02 0.00 0.00 0.00 0.00% 614 0 25.00%
QQQ240425P00404000 4/24/2024 8:14 PM 404 0.02 0.00 0.00 0.00 0.00% 758 0 25.00%
QQQ240425P00405000 4/24/2024 8:14 PM 405 0.02 0.00 0.00 0.00 0.00% 490 0 25.00%
QQQ240425P00406000 4/24/2024 8:14 PM 406 0.02 0.00 0.00 0.00 0.00% 1,052 0 25.00%
QQQ240425P00407000 4/24/2024 8:14 PM 407 0.02 0.00 0.00 0.00 0.00% 1,615 0 25.00%
QQQ240425P00408000 4/24/2024 8:14 PM 408 0.03 0.00 0.00 0.00 0.00% 302 0 25.00%
QQQ240425P00409000 4/24/2024 8:14 PM 409 0.05 0.00 0.00 0.00 0.00% 1,195 0 25.00%
QQQ240425P00410000 4/24/2024 8:14 PM 410 0.04 0.00 0.00 0.00 0.00% 2,495 0 12.50%
QQQ240425P00411000 4/24/2024 8:14 PM 411 0.04 0.00 0.00 0.00 0.00% 912 0 12.50%
QQQ240425P00412000 4/24/2024 8:13 PM 412 0.07 0.00 0.00 0.00 0.00% 2,421 0 12.50%
QQQ240425P00413000 4/24/2024 8:14 PM 413 0.08 0.00 0.00 0.00 0.00% 3,328 0 12.50%
QQQ240425P00414000 4/24/2024 8:14 PM 414 0.12 0.00 0.00 0.00 0.00% 3,372 0 12.50%
QQQ240425P00415000 4/24/2024 8:14 PM 415 0.18 0.00 0.00 0.00 0.00% 10,543 0 12.50%
QQQ240425P00416000 4/24/2024 8:14 PM 416 0.24 0.00 0.00 0.00 0.00% 4,470 0 12.50%
QQQ240425P00417000 4/24/2024 8:14 PM 417 0.35 0.00 0.00 0.00 0.00% 4,989 0 12.50%
QQQ240425P00418000 4/24/2024 8:14 PM 418 0.47 0.00 0.00 0.00 0.00% 9,533 0 12.50%
QQQ240425P00419000 4/24/2024 8:14 PM 419 0.62 0.00 0.00 0.00 0.00% 7,673 0 6.25%
QQQ240425P00420000 4/24/2024 8:14 PM 420 0.89 0.00 0.00 0.00 0.00% 16,843 0 6.25%
QQQ240425P00421000 4/24/2024 8:14 PM 421 1.11 0.00 0.00 0.00 0.00% 8,854 0 6.25%
QQQ240425P00422000 4/24/2024 8:14 PM 422 1.51 0.00 0.00 0.00 0.00% 12,608 0 6.25%
QQQ240425P00423000 4/24/2024 8:14 PM 423 1.80 0.00 0.00 0.00 0.00% 13,794 0 3.13%
QQQ240425P00424000 4/24/2024 8:14 PM 424 2.34 0.00 0.00 0.00 0.00% 20,461 0 3.13%
QQQ240425P00425000 4/24/2024 8:14 PM 425 2.90 0.00 0.00 0.00 0.00% 52,178 0 1.56%
QQQ240425P00426000 4/24/2024 8:14 PM 426 3.45 0.00 0.00 0.00 0.00% 30,600 0 0.78%
QQQ240425P00427000 4/24/2024 8:14 PM 427 4.10 0.00 0.00 0.00 0.00% 33,742 0 0.00%
QQQ240425P00428000 4/24/2024 8:14 PM 428 4.83 0.00 0.00 0.00 0.00% 28,882 0 0.00%
QQQ240425P00429000 4/24/2024 8:13 PM 429 5.33 0.00 0.00 0.00 0.00% 23,309 0 0.00%
QQQ240425P00430000 4/24/2024 8:14 PM 430 6.38 0.00 0.00 0.00 0.00% 5,484 0 0.00%
QQQ240425P00431000 4/24/2024 8:11 PM 431 7.17 0.00 0.00 0.00 0.00% 1,980 0 0.00%
QQQ240425P00432000 4/24/2024 8:05 PM 432 7.70 0.00 0.00 0.00 0.00% 741 0 0.00%
QQQ240425P00433000 4/24/2024 8:14 PM 433 9.25 0.00 0.00 0.00 0.00% 2,386 0 0.00%
QQQ240425P00434000 4/24/2024 8:02 PM 434 7.37 0.00 0.00 0.00 0.00% 174 0 0.00%
QQQ240425P00435000 4/24/2024 7:57 PM 435 8.20 0.00 0.00 0.00 0.00% 243 0 0.00%
QQQ240425P00436000 4/24/2024 8:14 PM 436 12.25 0.00 0.00 0.00 0.00% 225 0 0.00%
QQQ240425P00437000 4/24/2024 7:15 PM 437 10.86 0.00 0.00 0.00 0.00% 122 0 0.00%
QQQ240425P00438000 4/24/2024 2:55 PM 438 10.88 0.00 0.00 0.00 0.00% 23 0 0.00%
QQQ240425P00439000 4/24/2024 1:59 PM 439 10.75 0.00 0.00 0.00 0.00% 41 0 0.00%
QQQ240425P00440000 4/24/2024 7:35 PM 440 13.35 0.00 0.00 0.00 0.00% 84 0 0.00%
QQQ240425P00441000 4/24/2024 7:52 PM 441 14.27 0.00 0.00 0.00 0.00% 32 0 0.00%
QQQ240425P00442000 4/24/2024 2:03 PM 442 13.55 0.00 0.00 0.00 0.00% 25 0 0.00%
QQQ240425P00443000 4/22/2024 7:23 PM 443 23.54 0.00 0.00 0.00 0.00% 20 0 0.00%
QQQ240425P00444000 4/19/2024 5:57 PM 444 26.72 0.00 0.00 0.00 0.00% 3 0 0.00%
QQQ240425P00445000 4/18/2024 3:17 PM 445 17.16 0.00 0.00 0.00 0.00% 6 0 0.00%
QQQ240425P00446000 4/19/2024 5:45 PM 446 29.17 0.00 0.00 0.00 0.00% 2 0 0.00%
QQQ240425P00447000 4/24/2024 8:06 PM 447 22.83 0.00 0.00 0.00 0.00% 7 0 0.00%
QQQ240425P00448000 4/19/2024 3:25 PM 448 29.69 0.00 0.00 0.00 0.00% 2 0 0.00%
QQQ240425P00449000 4/17/2024 7:26 PM 449 22.82 0.00 0.00 0.00 0.00% 1 0 0.00%
QQQ240425P00450000 4/18/2024 7:20 PM 450 26.23 0.00 0.00 0.00 0.00% 1 0 0.00%
QQQ240425P00453000 4/15/2024 5:54 PM 453 21.04 0.00 0.00 0.00 0.00% 5 0 0.00%
QQQ240425P00455000 4/15/2024 8:06 PM 455 24.23 0.00 0.00 0.00 0.00% - 0 0.00%
QQQ240425P00460000 4/24/2024 2:08 PM 460 30.88 0.00 0.00 0.00 0.00% 35 0 0.00%

Related Tickers