NasdaqGM - Delayed Quote • USD
Invesco QQQ Trust (QQQ)
At close: 4:00 PM EDT
After hours: 7:13 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00350000 | 4/26/2024 7:11 PM | 2024-04-26 | 81.89 | 80.85 | 81.58 | 11.05 | 15.60% | 10 | 70 | 185.35% |
| QQQ240503C00350000 | 4/26/2024 1:51 PM | 2024-05-03 | 82.32 | 81.11 | 81.57 | 4.63 | 5.96% | 3 | 19 | 70.22% |
| QQQ240517C00350000 | 4/25/2024 7:47 PM | 2024-05-17 | 81.35 | 81.98 | 82.40 | 6.23 | 8.29% | 1 | 184 | 53.15% |
| QQQ240524C00350000 | 4/25/2024 1:52 PM | 2024-05-24 | 71.19 | 82.48 | 82.91 | 0.00 | 0.00% | 1 | 2 | 50.04% |
| QQQ240531C00350000 | 4/22/2024 5:49 PM | 2024-05-31 | 72.06 | 82.74 | 83.28 | 0.00 | 0.00% | 10 | 25 | 48.23% |
| QQQ240621C00350000 | 4/26/2024 6:17 PM | 2024-06-21 | 85.00 | 84.24 | 84.64 | 6.30 | 8.01% | 106 | 218 | 43.44% |
| QQQ240628C00350000 | 3/1/2024 6:41 PM | 2024-06-28 | 102.16 | 99.11 | 99.65 | 0.00 | 0.00% | 10 | 16 | 74.91% |
| QQQ240719C00350000 | 4/25/2024 3:47 PM | 2024-07-19 | 75.26 | 85.44 | 85.85 | 0.00 | 0.00% | 100 | 192 | 38.76% |
| QQQ240920C00350000 | 4/26/2024 3:43 PM | 2024-09-20 | 90.76 | 90.19 | 90.59 | 9.04 | 11.06% | 3 | 81 | 37.22% |
| QQQ240930C00350000 | 12/15/2023 6:36 PM | 2024-09-30 | 74.96 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 16 | 0.00% |
| QQQ241018C00350000 | 4/16/2024 4:41 PM | 2024-10-18 | 94.61 | 91.65 | 92.05 | 0.00 | 0.00% | 10 | 43 | 36.10% |
| QQQ241115C00350000 | 4/16/2024 1:36 PM | 2024-11-15 | 96.44 | 94.00 | 94.44 | 0.00 | 0.00% | 1 | 177 | 36.39% |
| QQQ241220C00350000 | 4/23/2024 2:02 PM | 2024-12-20 | 89.65 | 96.66 | 97.17 | 0.00 | 0.00% | 1 | 248 | 36.50% |
| QQQ241231C00350000 | 4/26/2024 4:36 PM | 2024-12-31 | 97.40 | 96.66 | 97.61 | 5.18 | 5.62% | 117 | 216 | 36.13% |
| QQQ250117C00350000 | 12/26/2023 5:51 PM | 2025-01-17 | 86.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3,204 | 0.00% |
| QQQ250321C00350000 | 4/5/2024 4:33 PM | 2025-03-21 | 114.18 | 102.35 | 103.10 | 0.00 | 0.00% | 2 | 14 | 36.10% |
| QQQ250331C00350000 | 4/5/2024 1:57 PM | 2025-03-31 | 102.78 | 102.46 | 103.29 | -9.22 | -8.23% | 2 | 2 | 35.72% |
| QQQ250620C00350000 | 12/21/2023 4:36 PM | 2025-06-20 | 92.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 306 | 0.00% |
| QQQ251219C00350000 | 12/21/2023 5:31 PM | 2025-12-19 | 98.99 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 507 | 0.00% |
| QQQ260116C00350000 | 12/21/2023 2:41 PM | 2026-01-16 | 102.27 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 111 | 0.00% |
| QQQ260618C00350000 | 12/26/2023 3:18 PM | 2026-06-18 | 110.43 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 7 | 0.00% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00350000 | 4/26/2024 1:58 PM | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,061 | 125.00% |
| QQQ240503P00350000 | 4/26/2024 4:35 PM | 2024-05-03 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 543 | 1,790 | 50.00% |
| QQQ240510P00350000 | 4/26/2024 7:02 PM | 2024-05-10 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 231 | 1,035 | 39.84% |
| QQQ240517P00350000 | 4/26/2024 8:09 PM | 2024-05-17 | 0.09 | 0.08 | 0.09 | -0.08 | -47.06% | 55 | 36,343 | 35.25% |
| QQQ240524P00350000 | 4/26/2024 4:56 PM | 2024-05-24 | 0.15 | 0.14 | 0.16 | -0.13 | -46.43% | 11 | 137 | 33.06% |
| QQQ240531P00350000 | 4/26/2024 3:45 PM | 2024-05-31 | 0.23 | 0.19 | 0.21 | -0.09 | -28.12% | 43 | 336 | 30.81% |
| QQQ240621P00350000 | 4/26/2024 7:59 PM | 2024-06-21 | 0.47 | 0.46 | 0.47 | -0.20 | -29.85% | 118 | 18,595 | 27.74% |
| QQQ240628P00350000 | 4/26/2024 5:45 PM | 2024-06-28 | 0.59 | 0.58 | 0.62 | -0.25 | -29.76% | 57 | 5,338 | 27.47% |
| QQQ240719P00350000 | 4/26/2024 7:18 PM | 2024-07-19 | 0.93 | 0.95 | 0.97 | -0.17 | -15.45% | 145 | 36,421 | 25.94% |
| QQQ240816P00350000 | 4/26/2024 7:25 PM | 2024-08-16 | 1.51 | 1.53 | 1.58 | -0.43 | -22.16% | 422 | 186 | 24.96% |
| QQQ240920P00350000 | 4/26/2024 7:38 PM | 2024-09-20 | 2.36 | 2.41 | 2.45 | -0.26 | -9.92% | 71 | 28,825 | 24.23% |
| QQQ240930P00350000 | 12/26/2023 3:56 PM | 2024-09-30 | 8.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 77 | 6.25% |
| QQQ241018P00350000 | 4/26/2024 5:58 PM | 2024-10-18 | 3.15 | 3.13 | 3.24 | -0.67 | -17.54% | 42 | 637 | 23.94% |
| QQQ241115P00350000 | 4/26/2024 2:10 PM | 2024-11-15 | 4.22 | 4.10 | 4.20 | -0.56 | -11.72% | 5 | 2,888 | 23.96% |
| QQQ241220P00350000 | 4/26/2024 6:53 PM | 2024-12-20 | 5.10 | 5.05 | 5.19 | -1.34 | -20.81% | 11 | 6,911 | 23.63% |
| QQQ241231P00350000 | 4/26/2024 2:48 PM | 2024-12-31 | 5.35 | 5.22 | 5.40 | -0.50 | -8.55% | 2 | 408 | 23.40% |
| QQQ250117P00350000 | 12/26/2023 8:55 PM | 2025-01-17 | 11.24 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 3,613 | 6.25% |
| QQQ250321P00350000 | 4/26/2024 7:18 PM | 2025-03-21 | 7.15 | 7.09 | 7.34 | -0.55 | -7.14% | 31 | 401 | 22.59% |
| QQQ250331P00350000 | 4/23/2024 3:30 PM | 2025-03-31 | 7.35 | 7.20 | 7.61 | -1.03 | -12.29% | 1 | 626 | 22.55% |
| QQQ250620P00350000 | 12/26/2023 8:22 PM | 2025-06-20 | 14.98 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 4,119 | 3.13% |
| QQQ251219P00350000 | 12/26/2023 8:22 PM | 2025-12-19 | 18.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,187 | 3.13% |
| QQQ260116P00350000 | 12/22/2023 6:38 PM | 2026-01-16 | 19.99 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 76 | 3.13% |
| QQQ260618P00350000 | 12/19/2023 8:04 PM | 2026-06-18 | 21.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 42 | 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%
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%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+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%