Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240702C00450000 | 2024-06-26 1:37PM EDT | 450.00 | 29.49 | 31.73 | 31.89 | -0.29 | -0.97% | 1 | 1 | 0.00% |
| QQQ240702C00455000 | 2024-07-01 9:56AM EDT | 455.00 | 22.65 | 26.73 | 26.89 | -4.29 | -15.92% | 102 | 2 | 0.00% |
| QQQ240702C00460000 | 2024-07-01 3:59PM EDT | 460.00 | 22.09 | 21.73 | 21.89 | +1.65 | +8.07% | 498 | 480 | 0.00% |
| QQQ240702C00461000 | 2024-06-28 1:32PM EDT | 461.00 | 21.15 | 20.73 | 20.89 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240702C00462000 | 2024-07-01 3:43PM EDT | 462.00 | 19.28 | 19.74 | 19.89 | -0.67 | -3.36% | 21 | 1 | 0.00% |
| QQQ240702C00463000 | 2024-07-01 3:58PM EDT | 463.00 | 19.10 | 18.74 | 18.89 | +0.24 | +1.27% | 414 | 402 | 0.00% |
| QQQ240702C00464000 | 2024-06-28 2:52PM EDT | 464.00 | 17.15 | 17.74 | 17.89 | 0.00 | - | 4 | 1 | 0.00% |
| QQQ240702C00466000 | 2024-06-25 10:25AM EDT | 466.00 | 12.52 | 15.74 | 15.90 | 0.00 | - | - | 2 | 0.00% |
| QQQ240702C00467000 | 2024-07-01 3:50PM EDT | 467.00 | 14.38 | 14.74 | 14.90 | -0.54 | -3.62% | 12 | 53 | 0.00% |
| QQQ240702C00468000 | 2024-07-01 2:32PM EDT | 468.00 | 12.94 | 13.74 | 13.90 | -0.21 | -1.60% | 464 | 171 | 0.00% |
| QQQ240702C00469000 | 2024-07-01 2:41PM EDT | 469.00 | 12.21 | 12.74 | 12.90 | +2.44 | +24.97% | 65 | 4 | 0.00% |
| QQQ240702C00470000 | 2024-07-01 3:57PM EDT | 470.00 | 12.48 | 11.74 | 11.90 | +2.45 | +24.43% | 471 | 134 | 0.00% |
| QQQ240702C00471000 | 2024-07-01 3:47PM EDT | 471.00 | 10.19 | 10.75 | 10.90 | +1.92 | +23.22% | 121 | 41 | 0.00% |
| QQQ240702C00472000 | 2024-07-01 4:06PM EDT | 472.00 | 10.12 | 9.75 | 9.91 | +2.18 | +27.46% | 415 | 129 | 0.00% |
| QQQ240702C00473000 | 2024-07-01 4:05PM EDT | 473.00 | 9.17 | 8.76 | 8.92 | +2.16 | +30.81% | 212 | 94 | 6.25% |
| QQQ240702C00474000 | 2024-07-01 4:07PM EDT | 474.00 | 8.12 | 7.78 | 7.93 | +0.83 | +11.39% | 330 | 270 | 9.38% |
| QQQ240702C00475000 | 2024-07-01 4:07PM EDT | 475.00 | 7.22 | 6.81 | 6.96 | +1.44 | +24.91% | 344 | 317 | 10.25% |
| QQQ240702C00476000 | 2024-07-01 3:57PM EDT | 476.00 | 6.52 | 5.86 | 5.95 | +1.97 | +43.30% | 1,466 | 355 | 8.59% |
| QQQ240702C00477000 | 2024-07-01 3:56PM EDT | 477.00 | 5.26 | 4.94 | 5.07 | +0.83 | +18.74% | 5,426 | 528 | 10.28% |
| QQQ240702C00478000 | 2024-07-01 4:11PM EDT | 478.00 | 4.31 | 4.06 | 4.18 | +1.11 | +34.69% | 12,129 | 893 | 10.23% |
| QQQ240702C00479000 | 2024-07-01 4:14PM EDT | 479.00 | 3.30 | 3.24 | 3.33 | +0.66 | +25.00% | 18,971 | 873 | 9.99% |
| QQQ240702C00480000 | 2024-07-01 4:14PM EDT | 480.00 | 2.58 | 2.48 | 2.56 | +0.39 | +17.81% | 35,687 | 1,316 | 9.82% |
| QQQ240702C00481000 | 2024-07-01 4:14PM EDT | 481.00 | 1.85 | 1.84 | 1.88 | +0.23 | +14.20% | 30,454 | 993 | 9.64% |
| QQQ240702C00482000 | 2024-07-01 4:14PM EDT | 482.00 | 1.29 | 1.28 | 1.30 | +0.05 | +4.03% | 35,631 | 1,473 | 9.41% |
| QQQ240702C00483000 | 2024-07-01 4:14PM EDT | 483.00 | 0.85 | 0.83 | 0.86 | -0.07 | -7.61% | 16,568 | 1,813 | 9.34% |
| QQQ240702C00484000 | 2024-07-01 4:14PM EDT | 484.00 | 0.53 | 0.52 | 0.53 | -0.13 | -19.70% | 12,603 | 5,957 | 9.23% |
| QQQ240702C00485000 | 2024-07-01 4:14PM EDT | 485.00 | 0.30 | 0.30 | 0.31 | -0.18 | -37.50% | 19,492 | 4,578 | 9.21% |
| QQQ240702C00486000 | 2024-07-01 4:14PM EDT | 486.00 | 0.17 | 0.16 | 0.17 | -0.15 | -46.87% | 11,904 | 7,659 | 9.18% |
| QQQ240702C00487000 | 2024-07-01 4:14PM EDT | 487.00 | 0.10 | 0.09 | 0.10 | -0.10 | -50.00% | 10,028 | 2,498 | 9.47% |
| QQQ240702C00488000 | 2024-07-01 4:14PM EDT | 488.00 | 0.06 | 0.05 | 0.06 | -0.10 | -62.50% | 6,593 | 1,956 | 9.82% |
| QQQ240702C00489000 | 2024-07-01 4:13PM EDT | 489.00 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 4,485 | 3,710 | 10.35% |
| QQQ240702C00490000 | 2024-07-01 4:13PM EDT | 490.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 3,379 | 4,817 | 11.04% |
| QQQ240702C00491000 | 2024-07-01 4:10PM EDT | 491.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 902 | 460 | 11.52% |
| QQQ240702C00492000 | 2024-07-01 4:07PM EDT | 492.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1,123 | 830 | 12.50% |
| QQQ240702C00493000 | 2024-07-01 4:03PM EDT | 493.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 180 | 586 | 13.58% |
| QQQ240702C00494000 | 2024-07-01 4:00PM EDT | 494.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 420 | 169 | 14.65% |
| QQQ240702C00495000 | 2024-07-01 4:14PM EDT | 495.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 864 | 997 | 15.63% |
| QQQ240702C00496000 | 2024-07-01 4:08PM EDT | 496.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 247 | 132 | 15.24% |
| QQQ240702C00497000 | 2024-07-01 1:55PM EDT | 497.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 738 | 138 | 16.41% |
| QQQ240702C00498000 | 2024-07-01 4:07PM EDT | 498.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 696 | 194 | 17.19% |
| QQQ240702C00499000 | 2024-07-01 1:53PM EDT | 499.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 37 | 85 | 17.97% |
| QQQ240702C00500000 | 2024-07-01 12:36PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 224 | 268 | 19.14% |
| QQQ240702C00505000 | 2024-07-01 9:43AM EDT | 505.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 378 | 283 | 23.44% |
| QQQ240702C00510000 | 2024-07-01 9:31AM EDT | 510.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 195 | 28.13% |
| QQQ240702C00515000 | 2024-06-28 10:36AM EDT | 515.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 88 | 32.42% |
| QQQ240702C00520000 | 2024-06-28 11:33AM EDT | 520.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 25 | 25.00% |
| QQQ240702C00525000 | 2024-06-26 1:01PM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 120 | 40.63% |
PutsforJuly 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240702P00408000 | 2024-06-26 10:22AM EDT | 408.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 60 | 71.88% |
| QQQ240702P00409000 | 2024-06-26 12:42PM EDT | 409.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 109 | 50.00% |
| QQQ240702P00410000 | 2024-06-26 3:11PM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 48 | 68.75% |
| QQQ240702P00411000 | 2024-06-26 12:38PM EDT | 411.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 71 | 68.75% |
| QQQ240702P00413000 | 2024-06-25 4:03PM EDT | 413.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 10 | 65.63% |
| QQQ240702P00414000 | 2024-06-27 4:12PM EDT | 414.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 5 | 65.63% |
| QQQ240702P00420000 | 2024-06-27 4:13PM EDT | 420.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| QQQ240702P00421000 | 2024-06-27 3:53PM EDT | 421.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 59.38% |
| QQQ240702P00423000 | 2024-06-25 12:18PM EDT | 423.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 15 | 56.25% |
| QQQ240702P00424000 | 2024-06-25 12:18PM EDT | 424.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 5 | 56.25% |
| QQQ240702P00426000 | 2024-06-28 9:50AM EDT | 426.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 13 | 53.13% |
| QQQ240702P00430000 | 2024-06-26 12:22PM EDT | 430.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 9 | 50.00% |
| QQQ240702P00432000 | 2024-07-01 10:57AM EDT | 432.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 118 | 52 | 25.00% |
| QQQ240702P00433000 | 2024-06-28 10:41AM EDT | 433.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 45 | 50.00% |
| QQQ240702P00434000 | 2024-06-28 10:48AM EDT | 434.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 40 | 49.22% |
| QQQ240702P00435000 | 2024-06-28 2:02PM EDT | 435.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 23 | 48.44% |
| QQQ240702P00436000 | 2024-06-28 1:37PM EDT | 436.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 25 | 46.88% |
| QQQ240702P00437000 | 2024-06-28 10:49AM EDT | 437.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 50 | 46.09% |
| QQQ240702P00438000 | 2024-07-01 10:57AM EDT | 438.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 154 | 10 | 45.31% |
| QQQ240702P00440000 | 2024-07-01 9:58AM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 228 | 6 | 43.75% |
| QQQ240702P00441000 | 2024-07-01 9:53AM EDT | 441.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 54 | 5 | 42.19% |
| QQQ240702P00443000 | 2024-07-01 10:46AM EDT | 443.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 305 | 10 | 40.63% |
| QQQ240702P00444000 | 2024-07-01 11:35AM EDT | 444.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 353 | 322 | 39.06% |
| QQQ240702P00445000 | 2024-07-01 11:24AM EDT | 445.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 80 | 45 | 38.28% |
| QQQ240702P00446000 | 2024-07-01 11:56AM EDT | 446.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 130 | 10 | 37.50% |
| QQQ240702P00447000 | 2024-07-01 11:57AM EDT | 447.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 72 | 6 | 36.72% |
| QQQ240702P00448000 | 2024-06-25 4:02PM EDT | 448.00 | 0.02 | 0.00 | 0.01 | -0.06 | -75.00% | 20 | 51 | 35.16% |
| QQQ240702P00449000 | 2024-06-28 10:07AM EDT | 449.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 52 | 34.38% |
| QQQ240702P00450000 | 2024-07-01 12:17PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 62 | 100 | 33.59% |
| QQQ240702P00451000 | 2024-07-01 3:47PM EDT | 451.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 23 | 97 | 32.81% |
| QQQ240702P00452000 | 2024-07-01 3:47PM EDT | 452.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 51 | 185 | 31.25% |
| QQQ240702P00453000 | 2024-06-28 3:20PM EDT | 453.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 45 | 30.47% |
| QQQ240702P00454000 | 2024-07-01 12:30PM EDT | 454.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 1,055 | 29.69% |
| QQQ240702P00455000 | 2024-07-01 3:40PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 126 | 28.52% |
| QQQ240702P00456000 | 2024-07-01 3:29PM EDT | 456.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 67 | 247 | 27.34% |
| QQQ240702P00457000 | 2024-07-01 3:52PM EDT | 457.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 355 | 238 | 26.56% |
| QQQ240702P00458000 | 2024-07-01 4:11PM EDT | 458.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 266 | 152 | 25.78% |
| QQQ240702P00459000 | 2024-07-01 4:06PM EDT | 459.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 550 | 1,016 | 24.61% |
| QQQ240702P00460000 | 2024-07-01 4:13PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 796 | 3,647 | 23.44% |
| QQQ240702P00461000 | 2024-07-01 4:09PM EDT | 461.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 65 | 128 | 22.66% |
| QQQ240702P00462000 | 2024-07-01 3:57PM EDT | 462.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 206 | 172 | 21.88% |
| QQQ240702P00463000 | 2024-07-01 4:08PM EDT | 463.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 985 | 336 | 20.70% |
| QQQ240702P00464000 | 2024-07-01 4:06PM EDT | 464.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1,059 | 103 | 19.53% |
| QQQ240702P00465000 | 2024-07-01 4:14PM EDT | 465.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 665 | 3,923 | 20.31% |
| QQQ240702P00466000 | 2024-07-01 2:08PM EDT | 466.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 991 | 956 | 19.14% |
| QQQ240702P00467000 | 2024-07-01 4:09PM EDT | 467.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 1,593 | 1,313 | 17.97% |
| QQQ240702P00468000 | 2024-07-01 4:05PM EDT | 468.00 | 0.02 | 0.01 | 0.02 | -0.10 | -83.33% | 11,686 | 2,403 | 16.99% |
| QQQ240702P00469000 | 2024-07-01 4:04PM EDT | 469.00 | 0.02 | 0.01 | 0.02 | -0.14 | -87.50% | 2,862 | 2,380 | 15.82% |
| QQQ240702P00470000 | 2024-07-01 4:08PM EDT | 470.00 | 0.02 | 0.01 | 0.02 | -0.15 | -88.24% | 15,248 | 5,753 | 14.84% |
| QQQ240702P00471000 | 2024-07-01 4:14PM EDT | 471.00 | 0.02 | 0.02 | 0.03 | -0.22 | -91.67% | 6,399 | 1,073 | 14.45% |
| QQQ240702P00472000 | 2024-07-01 4:11PM EDT | 472.00 | 0.02 | 0.02 | 0.03 | -0.29 | -93.55% | 12,129 | 2,099 | 13.28% |
| QQQ240702P00473000 | 2024-07-01 4:13PM EDT | 473.00 | 0.03 | 0.03 | 0.04 | -0.36 | -92.31% | 7,815 | 1,291 | 12.70% |
| QQQ240702P00474000 | 2024-07-01 4:14PM EDT | 474.00 | 0.04 | 0.05 | 0.06 | -0.51 | -92.73% | 8,772 | 4,861 | 12.31% |
| QQQ240702P00475000 | 2024-07-01 4:14PM EDT | 475.00 | 0.09 | 0.07 | 0.08 | -0.60 | -86.96% | 17,506 | 4,263 | 11.67% |
| QQQ240702P00476000 | 2024-07-01 4:14PM EDT | 476.00 | 0.13 | 0.12 | 0.13 | -0.79 | -85.87% | 23,451 | 1,409 | 11.43% |
| QQQ240702P00477000 | 2024-07-01 4:14PM EDT | 477.00 | 0.19 | 0.19 | 0.21 | -0.98 | -83.76% | 23,386 | 1,994 | 11.26% |
| QQQ240702P00478000 | 2024-07-01 4:14PM EDT | 478.00 | 0.32 | 0.30 | 0.31 | -1.20 | -78.95% | 22,584 | 2,533 | 10.84% |
| QQQ240702P00479000 | 2024-07-01 4:14PM EDT | 479.00 | 0.48 | 0.48 | 0.49 | -1.31 | -73.18% | 69,742 | 2,197 | 10.76% |
| QQQ240702P00480000 | 2024-07-01 4:14PM EDT | 480.00 | 0.70 | 0.70 | 0.72 | -1.55 | -68.89% | 43,859 | 4,310 | 10.47% |
| QQQ240702P00481000 | 2024-07-01 4:14PM EDT | 481.00 | 1.03 | 1.03 | 1.05 | -1.70 | -62.27% | 28,272 | 1,876 | 10.30% |
| QQQ240702P00482000 | 2024-07-01 4:14PM EDT | 482.00 | 1.49 | 1.46 | 1.50 | -1.94 | -56.56% | 13,280 | 1,115 | 10.25% |
| QQQ240702P00483000 | 2024-07-01 4:14PM EDT | 483.00 | 2.02 | 2.01 | 2.07 | -2.38 | -54.09% | 3,180 | 863 | 10.30% |
| QQQ240702P00484000 | 2024-07-01 4:14PM EDT | 484.00 | 2.73 | 2.66 | 2.77 | -2.03 | -42.65% | 1,025 | 796 | 10.57% |
| QQQ240702P00485000 | 2024-07-01 4:14PM EDT | 485.00 | 3.44 | 3.43 | 3.50 | -2.28 | -39.86% | 1,393 | 943 | 10.34% |
| QQQ240702P00486000 | 2024-07-01 4:13PM EDT | 486.00 | 4.21 | 4.29 | 4.40 | -2.38 | -36.12% | 644 | 341 | 11.16% |
| QQQ240702P00487000 | 2024-07-01 4:07PM EDT | 487.00 | 4.94 | 5.21 | 5.36 | -2.11 | -29.93% | 174 | 303 | 12.40% |
| QQQ240702P00488000 | 2024-07-01 4:05PM EDT | 488.00 | 5.92 | 6.19 | 6.35 | -2.33 | -28.24% | 90 | 316 | 13.92% |
| QQQ240702P00489000 | 2024-07-01 3:58PM EDT | 489.00 | 6.80 | 7.19 | 7.35 | -0.95 | -12.26% | 42 | 23 | 15.50% |
| QQQ240702P00490000 | 2024-07-01 4:12PM EDT | 490.00 | 8.10 | 8.19 | 8.35 | -2.08 | -20.43% | 40 | 10 | 17.07% |
| QQQ240702P00491000 | 2024-07-01 3:47PM EDT | 491.00 | 10.00 | 9.19 | 9.35 | +0.24 | +2.46% | 6 | 3 | 18.60% |
| QQQ240702P00492000 | 2024-07-01 3:56PM EDT | 492.00 | 9.65 | 10.19 | 10.35 | -1.22 | -11.22% | 1 | 1 | 20.09% |
| QQQ240702P00493000 | 2024-06-28 12:05PM EDT | 493.00 | 10.14 | 11.19 | 11.35 | 0.00 | - | 56 | 0 | 21.56% |
| QQQ240702P00494000 | 2024-07-01 12:25PM EDT | 494.00 | 13.17 | 12.19 | 12.35 | +5.06 | +62.39% | 3 | 1 | 23.00% |
| QQQ240702P00495000 | 2024-06-28 3:39PM EDT | 495.00 | 14.92 | 13.19 | 13.35 | 0.00 | - | 8 | 0 | 24.41% |
| QQQ240702P00498000 | 2024-06-25 2:36PM EDT | 498.00 | 19.14 | 16.19 | 16.35 | 0.00 | - | - | 0 | 28.59% |
| QQQ240702P00500000 | 2024-06-28 3:51PM EDT | 500.00 | 19.34 | 18.19 | 18.35 | 0.00 | - | 4 | 4 | 31.30% |
© 2024 Yahoo. All rights reserved.