Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240703C00412000 | 2024-06-28 3:47PM EDT | 412.00 | 69.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240703C00420000 | 2024-06-27 10:55AM EDT | 420.00 | 61.48 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ240703C00450000 | 2024-06-27 3:11PM EDT | 450.00 | 32.23 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| QQQ240703C00455000 | 2024-06-28 1:32PM EDT | 455.00 | 27.27 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| QQQ240703C00456000 | 2024-06-28 2:50PM EDT | 456.00 | 25.22 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ240703C00458000 | 2024-06-28 2:03PM EDT | 458.00 | 23.99 | 0.00 | 0.00 | 0.00 | - | 21 | 22 | 0.00% |
| QQQ240703C00459000 | 2024-06-27 11:50AM EDT | 459.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ240703C00460000 | 2024-06-28 4:14PM EDT | 460.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 132 | 131 | 0.00% |
| QQQ240703C00462000 | 2024-06-27 11:50AM EDT | 462.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| QQQ240703C00465000 | 2024-06-27 11:50AM EDT | 465.00 | 15.63 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
| QQQ240703C00466000 | 2024-06-27 2:02PM EDT | 466.00 | 15.38 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| QQQ240703C00467000 | 2024-06-25 1:00PM EDT | 467.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ240703C00468000 | 2024-06-28 3:14PM EDT | 468.00 | 13.09 | 0.00 | 0.00 | 0.00 | - | 30 | 34 | 0.00% |
| QQQ240703C00469000 | 2024-06-25 3:31PM EDT | 469.00 | 11.87 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| QQQ240703C00470000 | 2024-06-28 2:20PM EDT | 470.00 | 12.38 | 0.00 | 0.00 | 0.00 | - | 44 | 44 | 0.00% |
| QQQ240703C00471000 | 2024-06-28 3:05PM EDT | 471.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 0.00% |
| QQQ240703C00472000 | 2024-06-28 3:59PM EDT | 472.00 | 7.81 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| QQQ240703C00473000 | 2024-06-28 3:33PM EDT | 473.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 206 | 210 | 0.00% |
| QQQ240703C00474000 | 2024-06-28 10:15AM EDT | 474.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 37 | 91 | 0.00% |
| QQQ240703C00475000 | 2024-06-28 3:59PM EDT | 475.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 64 | 412 | 0.00% |
| QQQ240703C00476000 | 2024-06-28 4:14PM EDT | 476.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 125 | 184 | 0.00% |
| QQQ240703C00477000 | 2024-06-28 3:59PM EDT | 477.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 124 | 156 | 0.00% |
| QQQ240703C00478000 | 2024-06-28 4:14PM EDT | 478.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 293 | 473 | 0.00% |
| QQQ240703C00479000 | 2024-06-28 4:05PM EDT | 479.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 498 | 292 | 0.00% |
| QQQ240703C00480000 | 2024-06-28 4:14PM EDT | 480.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 7,576 | 2,481 | 0.78% |
| QQQ240703C00481000 | 2024-06-28 4:13PM EDT | 481.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1,827 | 1,387 | 1.56% |
| QQQ240703C00482000 | 2024-06-28 4:14PM EDT | 482.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5,007 | 1,438 | 1.56% |
| QQQ240703C00483000 | 2024-06-28 4:12PM EDT | 483.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 4,276 | 1,694 | 3.13% |
| QQQ240703C00484000 | 2024-06-28 4:09PM EDT | 484.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4,087 | 1,330 | 3.13% |
| QQQ240703C00485000 | 2024-06-28 4:14PM EDT | 485.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 6,802 | 3,168 | 3.13% |
| QQQ240703C00486000 | 2024-06-28 4:14PM EDT | 486.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2,466 | 1,090 | 3.13% |
| QQQ240703C00487000 | 2024-06-28 4:09PM EDT | 487.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2,535 | 996 | 3.13% |
| QQQ240703C00488000 | 2024-06-28 4:09PM EDT | 488.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,524 | 845 | 6.25% |
| QQQ240703C00489000 | 2024-06-28 4:14PM EDT | 489.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,049 | 1,435 | 6.25% |
| QQQ240703C00490000 | 2024-06-28 4:08PM EDT | 490.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2,957 | 2,445 | 6.25% |
| QQQ240703C00491000 | 2024-06-28 4:14PM EDT | 491.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 652 | 515 | 6.25% |
| QQQ240703C00492000 | 2024-06-28 3:49PM EDT | 492.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 822 | 807 | 6.25% |
| QQQ240703C00493000 | 2024-06-28 4:03PM EDT | 493.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 716 | 4,372 | 6.25% |
| QQQ240703C00494000 | 2024-06-28 3:38PM EDT | 494.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 147 | 931 | 6.25% |
| QQQ240703C00495000 | 2024-06-28 4:06PM EDT | 495.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 349 | 332 | 6.25% |
| QQQ240703C00496000 | 2024-06-28 3:54PM EDT | 496.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 196 | 145 | 6.25% |
| QQQ240703C00497000 | 2024-06-28 4:14PM EDT | 497.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 219 | 165 | 12.50% |
| QQQ240703C00498000 | 2024-06-28 3:55PM EDT | 498.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 211 | 194 | 12.50% |
| QQQ240703C00499000 | 2024-06-28 11:05AM EDT | 499.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 36 | 12.50% |
| QQQ240703C00500000 | 2024-06-28 4:10PM EDT | 500.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 377 | 569 | 12.50% |
| QQQ240703C00505000 | 2024-06-28 3:23PM EDT | 505.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 135 | 167 | 12.50% |
| QQQ240703C00510000 | 2024-06-28 11:10AM EDT | 510.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 12.50% |
| QQQ240703C00515000 | 2024-06-28 11:39AM EDT | 515.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| QQQ240703C00520000 | 2024-06-28 2:46PM EDT | 520.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 273 | 516 | 25.00% |
| QQQ240703C00525000 | 2024-06-27 9:56AM EDT | 525.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 201 | 25.00% |
| QQQ240703C00530000 | 2024-06-25 12:59PM EDT | 530.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 160 | 25.00% |
PutsforJuly 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240703P00408000 | 2024-06-26 12:30PM EDT | 408.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| QQQ240703P00409000 | 2024-06-27 2:50PM EDT | 409.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 119 | 25.00% |
| QQQ240703P00410000 | 2024-06-27 2:50PM EDT | 410.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 159 | 25.00% |
| QQQ240703P00411000 | 2024-06-26 9:34AM EDT | 411.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
| QQQ240703P00417000 | 2024-06-25 12:17PM EDT | 417.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| QQQ240703P00419000 | 2024-06-25 12:08PM EDT | 419.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| QQQ240703P00420000 | 2024-06-28 12:16PM EDT | 420.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| QQQ240703P00421000 | 2024-06-25 4:03PM EDT | 421.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| QQQ240703P00422000 | 2024-06-26 3:42PM EDT | 422.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| QQQ240703P00424000 | 2024-06-28 10:34AM EDT | 424.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 384 | 384 | 25.00% |
| QQQ240703P00425000 | 2024-06-28 2:21PM EDT | 425.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| QQQ240703P00427000 | 2024-06-28 11:20AM EDT | 427.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| QQQ240703P00429000 | 2024-06-28 11:16AM EDT | 429.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| QQQ240703P00430000 | 2024-06-28 11:16AM EDT | 430.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 25.00% |
| QQQ240703P00438000 | 2024-06-25 12:30PM EDT | 438.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| QQQ240703P00442000 | 2024-06-26 9:45AM EDT | 442.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| QQQ240703P00443000 | 2024-06-27 10:04AM EDT | 443.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| QQQ240703P00444000 | 2024-06-28 9:36AM EDT | 444.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| QQQ240703P00445000 | 2024-06-28 9:38AM EDT | 445.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 125 | 12.50% |
| QQQ240703P00446000 | 2024-06-28 11:32AM EDT | 446.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| QQQ240703P00447000 | 2024-06-28 11:21AM EDT | 447.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 12.50% |
| QQQ240703P00448000 | 2024-06-28 3:56PM EDT | 448.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 12.50% |
| QQQ240703P00449000 | 2024-06-28 3:18PM EDT | 449.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 105 | 12.50% |
| QQQ240703P00450000 | 2024-06-27 3:17PM EDT | 450.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 122 | 12.50% |
| QQQ240703P00451000 | 2024-06-26 4:03PM EDT | 451.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 259 | 12.50% |
| QQQ240703P00452000 | 2024-06-27 1:03PM EDT | 452.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 38 | 12.50% |
| QQQ240703P00453000 | 2024-06-27 1:00PM EDT | 453.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 38 | 12.50% |
| QQQ240703P00454000 | 2024-06-27 9:50AM EDT | 454.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 73 | 12.50% |
| QQQ240703P00455000 | 2024-06-28 4:02PM EDT | 455.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 86 | 12.50% |
| QQQ240703P00456000 | 2024-06-28 9:42AM EDT | 456.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 140 | 153 | 12.50% |
| QQQ240703P00457000 | 2024-06-28 3:25PM EDT | 457.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 270 | 12.50% |
| QQQ240703P00458000 | 2024-06-28 1:06PM EDT | 458.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 855 | 1,107 | 12.50% |
| QQQ240703P00459000 | 2024-06-28 9:39AM EDT | 459.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 12.50% |
| QQQ240703P00460000 | 2024-06-28 3:32PM EDT | 460.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 124 | 4,407 | 12.50% |
| QQQ240703P00461000 | 2024-06-28 3:59PM EDT | 461.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 86 | 189 | 12.50% |
| QQQ240703P00462000 | 2024-06-28 2:56PM EDT | 462.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 444 | 4,006 | 12.50% |
| QQQ240703P00463000 | 2024-06-28 4:08PM EDT | 463.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 230 | 201 | 6.25% |
| QQQ240703P00464000 | 2024-06-28 2:51PM EDT | 464.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16 | 928 | 6.25% |
| QQQ240703P00465000 | 2024-06-28 4:13PM EDT | 465.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,164 | 2,445 | 6.25% |
| QQQ240703P00466000 | 2024-06-28 3:33PM EDT | 466.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 309 | 4,538 | 6.25% |
| QQQ240703P00467000 | 2024-06-28 4:13PM EDT | 467.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8,070 | 6,487 | 6.25% |
| QQQ240703P00468000 | 2024-06-28 4:13PM EDT | 468.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 164 | 558 | 6.25% |
| QQQ240703P00469000 | 2024-06-28 4:14PM EDT | 469.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 836 | 3,690 | 6.25% |
| QQQ240703P00470000 | 2024-06-28 4:14PM EDT | 470.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10,388 | 5,796 | 6.25% |
| QQQ240703P00471000 | 2024-06-28 4:11PM EDT | 471.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4,723 | 4,482 | 6.25% |
| QQQ240703P00472000 | 2024-06-28 4:14PM EDT | 472.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2,580 | 1,649 | 3.13% |
| QQQ240703P00473000 | 2024-06-28 4:14PM EDT | 473.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,525 | 911 | 3.13% |
| QQQ240703P00474000 | 2024-06-28 4:12PM EDT | 474.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 5,150 | 4,262 | 3.13% |
| QQQ240703P00475000 | 2024-06-28 4:14PM EDT | 475.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 10,432 | 4,579 | 3.13% |
| QQQ240703P00476000 | 2024-06-28 4:14PM EDT | 476.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 6,150 | 3,644 | 1.56% |
| QQQ240703P00477000 | 2024-06-28 4:14PM EDT | 477.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 4,283 | 2,122 | 1.56% |
| QQQ240703P00478000 | 2024-06-28 4:13PM EDT | 478.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 3,739 | 4,196 | 0.78% |
| QQQ240703P00479000 | 2024-06-28 4:14PM EDT | 479.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 4,094 | 2,200 | 0.10% |
| QQQ240703P00480000 | 2024-06-28 4:11PM EDT | 480.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 38,558 | 14,445 | 0.00% |
| QQQ240703P00481000 | 2024-06-28 4:04PM EDT | 481.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 4,374 | 1,277 | 0.00% |
| QQQ240703P00482000 | 2024-06-28 4:08PM EDT | 482.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 3,435 | 1,150 | 0.00% |
| QQQ240703P00483000 | 2024-06-28 4:10PM EDT | 483.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 2,474 | 648 | 0.00% |
| QQQ240703P00484000 | 2024-06-28 4:04PM EDT | 484.00 | 5.26 | 0.00 | 0.00 | 0.00 | - | 2,026 | 491 | 0.00% |
| QQQ240703P00485000 | 2024-06-28 4:07PM EDT | 485.00 | 6.04 | 0.00 | 0.00 | 0.00 | - | 1,718 | 398 | 0.00% |
| QQQ240703P00486000 | 2024-06-28 4:10PM EDT | 486.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 982 | 304 | 0.00% |
| QQQ240703P00487000 | 2024-06-28 4:05PM EDT | 487.00 | 7.84 | 0.00 | 0.00 | 0.00 | - | 900 | 224 | 0.00% |
| QQQ240703P00488000 | 2024-06-28 4:00PM EDT | 488.00 | 8.76 | 0.00 | 0.00 | 0.00 | - | 60 | 60 | 0.00% |
| QQQ240703P00489000 | 2024-06-28 2:51PM EDT | 489.00 | 8.04 | 0.00 | 0.00 | 0.00 | - | 8 | 3 | 0.00% |
| QQQ240703P00490000 | 2024-06-28 3:30PM EDT | 490.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 30 | 450 | 0.00% |
| QQQ240703P00491000 | 2024-06-28 4:02PM EDT | 491.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 108 | 8 | 0.00% |
| QQQ240703P00492000 | 2024-06-28 12:42PM EDT | 492.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 607 | 0 | 0.00% |
| QQQ240703P00493000 | 2024-06-28 10:56AM EDT | 493.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ240703P00494000 | 2024-06-28 10:14AM EDT | 494.00 | 7.51 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| QQQ240703P00495000 | 2024-06-28 3:39PM EDT | 495.00 | 14.93 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| QQQ240703P00496000 | 2024-06-28 11:05AM EDT | 496.00 | 12.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240703P00498000 | 2024-06-26 2:34PM EDT | 498.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240703P00500000 | 2024-06-25 2:47PM EDT | 500.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240703P00515000 | 2024-06-28 2:27PM EDT | 515.00 | 33.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240703P00520000 | 2024-06-28 4:11PM EDT | 520.00 | 40.13 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| QQQ240703P00525000 | 2024-06-28 4:11PM EDT | 525.00 | 45.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240703P00530000 | 2024-06-28 4:11PM EDT | 530.00 | 50.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.