NasdaqGM - Delayed Quote • USD
Invesco QQQ Trust (QQQ)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00385000 | 4/19/2024 7:55 PM | 2024-04-26 | 30.10 | 30.07 | 30.50 | -9.33 | -23.66% | 82 | 51 | 39.14% |
| QQQ240503C00385000 | 4/19/2024 3:41 PM | 2024-05-03 | 34.93 | 31.06 | 31.48 | -5.37 | -13.33% | 1 | 15 | 34.33% |
| QQQ240510C00385000 | 4/12/2024 8:13 PM | 2024-05-10 | 55.61 | 32.05 | 32.46 | 0.00 | 0.00% | - | 4 | 32.36% |
| QQQ240517C00385000 | 4/19/2024 7:52 PM | 2024-05-17 | 32.92 | 33.09 | 33.50 | -8.53 | -20.58% | 46 | 232 | 31.56% |
| QQQ240524C00385000 | 4/19/2024 5:06 PM | 2024-05-24 | 36.52 | 34.21 | 34.61 | -21.78 | -37.36% | 3 | 2 | 31.34% |
| QQQ240531C00385000 | 4/19/2024 8:11 PM | 2024-05-31 | 34.94 | 34.88 | 35.44 | -14.97 | -29.99% | 20 | 11 | 30.63% |
| QQQ240621C00385000 | 4/19/2024 7:11 PM | 2024-06-21 | 37.92 | 37.82 | 38.21 | -8.01 | -17.44% | 19 | 323 | 30.18% |
| QQQ240628C00385000 | 12/20/2023 8:17 PM | 2024-06-28 | 41.31 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 104 | 0.00% |
| QQQ240719C00385000 | 4/19/2024 5:33 PM | 2024-07-19 | 42.46 | 40.54 | 40.95 | -12.58 | -22.86% | 1 | 36 | 29.12% |
| QQQ240816C00385000 | 4/19/2024 2:08 PM | 2024-08-16 | 49.05 | 43.79 | 44.23 | -5.14 | -9.49% | 2 | 4 | 29.51% |
| QQQ240920C00385000 | 4/18/2024 1:35 PM | 2024-09-20 | 56.61 | 47.57 | 48.03 | 0.00 | 0.00% | 2 | 116 | 29.94% |
| QQQ240930C00385000 | 12/21/2023 6:55 PM | 2024-09-30 | 49.75 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 420 | 0.00% |
| QQQ241018C00385000 | 3/28/2024 5:36 PM | 2024-10-18 | 75.43 | 49.96 | 50.43 | 0.00 | 0.00% | 11 | 8 | 29.84% |
| QQQ241115C00385000 | 4/19/2024 4:14 PM | 2024-11-15 | 54.06 | 53.11 | 53.66 | -18.18 | -25.17% | 5 | 174 | 30.62% |
| QQQ241220C00385000 | 4/19/2024 4:11 PM | 2024-12-20 | 58.00 | 56.43 | 57.09 | -12.18 | -17.36% | 32 | 942 | 31.12% |
| QQQ241231C00385000 | 4/12/2024 4:07 PM | 2024-12-31 | 78.07 | 56.70 | 57.42 | 0.00 | 0.00% | 1 | 42 | 30.70% |
| QQQ250117C00385000 | 12/26/2023 6:26 PM | 2025-01-17 | 60.57 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1,289 | 0.00% |
| QQQ250321C00385000 | 4/17/2024 3:43 PM | 2025-03-21 | 67.88 | 63.33 | 64.32 | -6.84 | -9.15% | 1 | 14 | 31.52% |
| QQQ250620C00385000 | 12/21/2023 8:33 PM | 2025-06-20 | 67.76 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 1,318 | 0.00% |
| QQQ251219C00385000 | 12/26/2023 6:19 PM | 2025-12-19 | 79.48 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 122 | 0.00% |
| QQQ260116C00385000 | 12/26/2023 7:48 PM | 2026-01-16 | 80.46 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 44 | 0.00% |
| QQQ260618C00385000 | 12/26/2023 7:33 PM | 2026-06-18 | 87.63 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 16 | 0.00% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240423P00385000 | 4/19/2024 7:48 PM | 2024-04-23 | 0.08 | 0.06 | 0.07 | 0.00 | 0.00% | 18 | 333 | 32.52% |
| QQQ240426P00385000 | 4/19/2024 8:09 PM | 2024-04-26 | 0.25 | 0.24 | 0.25 | 0.07 | 38.89% | 3,126 | 1,443 | 30.08% |
| QQQ240503P00385000 | 4/19/2024 7:59 PM | 2024-05-03 | 0.86 | 0.83 | 0.86 | 0.40 | 86.96% | 1,108 | 269 | 27.76% |
| QQQ240510P00385000 | 4/19/2024 8:05 PM | 2024-05-10 | 1.43 | 1.38 | 1.43 | 0.58 | 68.24% | 2,937 | 608 | 26.01% |
| QQQ240517P00385000 | 4/19/2024 8:14 PM | 2024-05-17 | 2.04 | 2.00 | 2.04 | 0.76 | 59.38% | 24,833 | 10,449 | 25.14% |
| QQQ240524P00385000 | 4/19/2024 7:44 PM | 2024-05-24 | 2.78 | 2.63 | 2.70 | 1.07 | 62.57% | 345 | 554 | 24.72% |
| QQQ240531P00385000 | 4/19/2024 7:59 PM | 2024-05-31 | 3.12 | 3.07 | 3.16 | 1.12 | 56.00% | 423 | 981 | 23.90% |
| QQQ240621P00385000 | 4/19/2024 8:11 PM | 2024-06-21 | 4.72 | 4.70 | 4.75 | 1.34 | 39.64% | 12,222 | 10,143 | 22.94% |
| QQQ240628P00385000 | 12/22/2023 4:15 PM | 2024-06-28 | 11.09 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 243 | 3.13% |
| QQQ240719P00385000 | 4/19/2024 7:42 PM | 2024-07-19 | 6.98 | 6.56 | 6.62 | 1.88 | 36.86% | 1,748 | 1,311 | 22.14% |
| QQQ240816P00385000 | 4/19/2024 7:42 PM | 2024-08-16 | 8.64 | 8.18 | 8.41 | 2.80 | 47.95% | 102 | 17 | 21.77% |
| QQQ240920P00385000 | 4/19/2024 7:47 PM | 2024-09-20 | 10.46 | 10.09 | 10.22 | 2.16 | 26.02% | 47 | 8,783 | 21.20% |
| QQQ240930P00385000 | 12/26/2023 3:32 PM | 2024-09-30 | 14.69 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 107 | 3.13% |
| QQQ241018P00385000 | 4/19/2024 7:22 PM | 2024-10-18 | 11.74 | 11.53 | 11.74 | 1.90 | 19.31% | 27 | 111 | 21.05% |
| QQQ241115P00385000 | 4/17/2024 7:34 PM | 2024-11-15 | 13.51 | 13.20 | 13.44 | 2.58 | 23.60% | 10 | 92 | 21.18% |
| QQQ241220P00385000 | 4/19/2024 7:44 PM | 2024-12-20 | 15.45 | 14.81 | 15.01 | 2.59 | 20.14% | 159 | 12,400 | 20.94% |
| QQQ241231P00385000 | 4/19/2024 2:01 PM | 2024-12-31 | 15.41 | 15.16 | 15.55 | 2.50 | 19.36% | 7 | 58 | 20.93% |
| QQQ250117P00385000 | 12/26/2023 2:30 PM | 2025-01-17 | 19.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,389 | 1.56% |
| QQQ250321P00385000 | 4/19/2024 7:33 PM | 2025-03-21 | 18.17 | 17.86 | 18.35 | 3.32 | 22.36% | 3 | 244 | 20.27% |
| QQQ250331P00385000 | 4/19/2024 5:09 PM | 2025-03-31 | 17.50 | 18.03 | 18.81 | 3.48 | 24.82% | 2 | 5 | 20.29% |
| QQQ250620P00385000 | 12/20/2023 7:37 PM | 2025-06-20 | 23.64 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2,862 | 1.56% |
| QQQ251219P00385000 | 12/19/2023 5:30 PM | 2025-12-19 | 27.89 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 93 | 1.56% |
| QQQ260116P00385000 | 12/21/2023 6:56 PM | 2026-01-16 | 29.77 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 229 | 1.56% |
| QQQ260618P00385000 | 12/22/2023 8:27 PM | 2026-06-18 | 32.20 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 79 | 0.78% |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
IAK iShares U.S. Insurance ETF
112.89
+2.03%
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
USAI Pacer American Energy Independence ETF
31.32
+1.80%
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
KIE SPDR S&P Insurance ETF
49.08
+1.66%
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
DVY iShares Select Dividend ETF
118.70
+1.56%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
IYF iShares U.S. Financials ETF
91.30
+1.40%
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
GXG Global X MSCI Colombia ETF
25.03
+1.38%
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
TUR iShares MSCI Turkey ETF
38.21
+1.35%
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
IYK iShares US Consumer Staples ETF
65.81
+1.29%
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
IYE iShares U.S. Energy ETF
49.58
+1.06%
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
GDX VanEck Gold Miners ETF
34.07
+0.95%
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
SDY SPDR S&P Dividend ETF
126.79
+0.91%
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
CCOR Core Alternative ETF
26.46
+0.85%
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
IVE iShares S&P 500 Value ETF
178.39
+0.84%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%