NasdaqGM - Delayed Quote • USD
Invesco QQQ Trust (QQQ)
At close: 4:00 PM EDT
After hours: 5:10 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00325000 | 4/22/2024 7:46 PM | 2024-04-26 | 94.45 | 105.84 | 106.37 | 0.00 | 0.00% | 1 | 1 | 221.09% |
| QQQ240503C00325000 | 4/25/2024 3:53 PM | 2024-05-03 | 95.21 | 106.08 | 106.54 | 0.00 | 0.00% | 4 | 14 | 90.14% |
| QQQ240517C00325000 | 4/25/2024 2:31 PM | 2024-05-17 | 97.36 | 106.85 | 107.27 | 0.00 | 0.00% | 1 | 30 | 66.75% |
| QQQ240524C00325000 | 4/19/2024 3:04 PM | 2024-05-24 | 95.94 | 107.29 | 107.71 | 0.00 | 0.00% | 1 | 31 | 62.31% |
| QQQ240621C00325000 | 4/25/2024 2:33 PM | 2024-06-21 | 98.54 | 108.79 | 109.20 | 0.00 | 0.00% | 3 | 93 | 52.06% |
| QQQ240628C00325000 | 12/15/2023 6:10 PM | 2024-06-28 | 90.34 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 14 | 0.00% |
| QQQ240719C00325000 | 4/24/2024 1:54 PM | 2024-07-19 | 108.09 | 109.66 | 110.09 | 0.00 | 0.00% | 3 | 13 | 46.26% |
| QQQ240816C00325000 | 4/18/2024 2:55 PM | 2024-08-16 | 108.81 | 111.40 | 111.81 | 0.00 | 0.00% | - | 9 | 44.41% |
| QQQ240920C00325000 | 4/15/2024 3:18 PM | 2024-09-20 | 122.05 | 113.62 | 114.03 | 0.00 | 0.00% | 5 | 60 | 43.04% |
| QQQ240930C00325000 | 11/17/2023 8:39 PM | 2024-09-30 | 80.85 | 95.76 | 96.41 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| QQQ241018C00325000 | 2/28/2024 4:01 PM | 2024-10-18 | 122.82 | 129.23 | 129.82 | 0.00 | 0.00% | 1 | 16 | 60.81% |
| QQQ241115C00325000 | 4/16/2024 1:34 PM | 2024-11-15 | 118.52 | 116.64 | 117.10 | 0.00 | 0.00% | 1 | 11 | 41.11% |
| QQQ241220C00325000 | 4/24/2024 1:43 PM | 2024-12-20 | 117.95 | 118.92 | 119.43 | 0.00 | 0.00% | 10 | 33 | 40.87% |
| QQQ241231C00325000 | 4/24/2024 2:23 PM | 2024-12-31 | 117.16 | 118.70 | 119.83 | 0.00 | 0.00% | 8 | 17 | 40.43% |
| QQQ250117C00325000 | 12/20/2023 4:14 PM | 2025-01-17 | 106.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 115 | 0.00% |
| QQQ250321C00325000 | 4/18/2024 7:58 PM | 2025-03-21 | 118.74 | 123.80 | 124.55 | 0.00 | 0.00% | - | 1 | 39.81% |
| QQQ250620C00325000 | 12/20/2023 8:09 PM | 2025-06-20 | 109.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 81 | 0.00% |
| QQQ251219C00325000 | 12/26/2023 8:25 PM | 2025-12-19 | 121.82 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 13 | 0.00% |
| QQQ260116C00325000 | 12/13/2023 8:44 PM | 2026-01-16 | 115.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 9 | 0.00% |
| QQQ260618C00325000 | 12/20/2023 8:39 PM | 2026-06-18 | 121.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00325000 | 4/23/2024 4:27 PM | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 3,499 | 165.63% |
| QQQ240503P00325000 | 4/26/2024 7:40 PM | 2024-05-03 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1,086 | 3,822 | 61.72% |
| QQQ240517P00325000 | 4/25/2024 7:44 PM | 2024-05-17 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 23 | 936 | 43.36% |
| QQQ240524P00325000 | 4/26/2024 1:41 PM | 2024-05-24 | 0.10 | 0.07 | 0.09 | -0.04 | -28.57% | 1 | 68 | 40.33% |
| QQQ240531P00325000 | 4/26/2024 3:34 PM | 2024-05-31 | 0.13 | 0.09 | 0.13 | -0.04 | -23.53% | 1 | 14 | 37.84% |
| QQQ240621P00325000 | 4/26/2024 6:17 PM | 2024-06-21 | 0.23 | 0.24 | 0.25 | -0.11 | -32.35% | 17 | 25,851 | 32.76% |
| QQQ240628P00325000 | 12/26/2023 3:29 PM | 2024-06-28 | 2.97 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 305 | 12.50% |
| QQQ240719P00325000 | 4/26/2024 6:18 PM | 2024-07-19 | 0.50 | 0.50 | 0.52 | -0.09 | -15.25% | 2 | 4,604 | 29.96% |
| QQQ240816P00325000 | 4/26/2024 3:05 PM | 2024-08-16 | 0.85 | 0.82 | 0.86 | -0.40 | -32.00% | 11 | 970 | 28.33% |
| QQQ240920P00325000 | 4/25/2024 1:34 PM | 2024-09-20 | 1.95 | 1.37 | 1.40 | 0.00 | 0.00% | 1 | 27,111 | 27.20% |
| QQQ240930P00325000 | 12/21/2023 4:46 PM | 2024-09-30 | 5.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 15 | 6.25% |
| QQQ241018P00325000 | 4/25/2024 5:23 PM | 2024-10-18 | 2.36 | 1.84 | 1.93 | 0.00 | 0.00% | 1 | 12 | 26.72% |
| QQQ241115P00325000 | 4/26/2024 3:00 PM | 2024-11-15 | 2.55 | 2.47 | 2.56 | -0.79 | -23.65% | 1 | 188 | 26.49% |
| QQQ241220P00325000 | 4/23/2024 3:33 PM | 2024-12-20 | 3.24 | 3.12 | 3.24 | -0.51 | -13.60% | 5 | 599 | 25.95% |
| QQQ241231P00325000 | 4/19/2024 3:56 PM | 2024-12-31 | 4.96 | 3.20 | 3.49 | 0.00 | 0.00% | 1 | 163 | 25.87% |
| QQQ250117P00325000 | 12/26/2023 7:28 PM | 2025-01-17 | 7.71 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 1,128 | 6.25% |
| QQQ250321P00325000 | 4/23/2024 6:16 PM | 2025-03-21 | 5.28 | 4.58 | 4.90 | 0.00 | 0.00% | 62 | 208 | 24.72% |
| QQQ250331P00325000 | 4/23/2024 5:11 PM | 2025-03-31 | 5.56 | 4.71 | 5.07 | 0.00 | 0.00% | 140 | 89 | 24.60% |
| QQQ250620P00325000 | 12/26/2023 2:41 PM | 2025-06-20 | 10.88 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2,980 | 6.25% |
| QQQ251219P00325000 | 12/18/2023 8:58 PM | 2025-12-19 | 13.92 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,898 | 3.13% |
| QQQ260116P00325000 | 12/18/2023 2:47 PM | 2026-01-16 | 12.80 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 9 | 3.13% |
| QQQ260618P00325000 | 12/21/2023 6:45 PM | 2026-06-18 | 17.80 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 110 | 3.13% |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
DWAT Arrow DWA Tactical: Macro ETF
10.57
+1.05%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
PSET Principal Quality ETF
64.97
+1.29%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
RTH VanEck Retail ETF
200.84
+1.13%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%