Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor25 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240625C00418000 | 2024-06-21 1:22PM EDT | 418.00 | 62.32 | 62.31 | 63.34 | +2.65 | +4.44% | 23 | 23 | 89.36% |
| QQQ240625C00420000 | 2024-06-21 1:23PM EDT | 420.00 | 60.13 | 60.37 | 61.34 | +2.57 | +4.46% | 2 | 2 | 87.60% |
| QQQ240625C00425000 | 2024-06-14 10:09AM EDT | 425.00 | 52.75 | 55.37 | 56.34 | 0.00 | - | - | 1 | 81.25% |
| QQQ240625C00431000 | 2024-06-20 2:27PM EDT | 431.00 | 51.41 | 49.31 | 50.34 | 0.00 | - | 26 | 26 | 72.95% |
| QQQ240625C00434000 | 2024-06-18 3:15PM EDT | 434.00 | 51.31 | 46.35 | 47.34 | 0.00 | - | 1 | 1 | 69.58% |
| QQQ240625C00438000 | 2024-06-21 1:22PM EDT | 438.00 | 42.20 | 42.35 | 43.34 | +2.24 | +5.61% | 23 | 23 | 64.50% |
| QQQ240625C00440000 | 2024-06-21 9:46AM EDT | 440.00 | 40.07 | 40.34 | 41.34 | +2.61 | +6.97% | 10 | 1 | 61.84% |
| QQQ240625C00442000 | 2024-06-13 4:05PM EDT | 442.00 | 36.14 | 38.31 | 39.34 | 0.00 | - | 3 | 3 | 58.98% |
| QQQ240625C00448000 | 2024-06-21 1:23PM EDT | 448.00 | 32.11 | 32.31 | 33.34 | -7.03 | -17.96% | 7 | 13 | 51.32% |
| QQQ240625C00450000 | 2024-06-21 10:36AM EDT | 450.00 | 29.85 | 30.31 | 31.34 | +0.63 | +2.16% | 15 | 11 | 56.47% |
| QQQ240625C00454000 | 2024-06-21 10:21AM EDT | 454.00 | 26.55 | 26.31 | 27.34 | +4.71 | +21.57% | 1 | 0 | 50.76% |
| QQQ240625C00455000 | 2024-06-21 10:57AM EDT | 455.00 | 25.15 | 25.31 | 26.34 | +0.02 | +0.08% | 5 | 12 | 49.29% |
| QQQ240625C00460000 | 2024-06-21 12:01PM EDT | 460.00 | 22.09 | 20.31 | 21.34 | -1.73 | -7.26% | 11 | 49 | 41.97% |
| QQQ240625C00462000 | 2024-06-18 3:42PM EDT | 462.00 | 23.29 | 18.31 | 19.34 | 0.00 | - | 1 | 1 | 38.98% |
| QQQ240625C00463000 | 2024-06-21 3:01PM EDT | 463.00 | 17.47 | 17.31 | 18.34 | -6.26 | -26.38% | 11 | 88 | 37.48% |
| QQQ240625C00464000 | 2024-06-21 11:14AM EDT | 464.00 | 17.02 | 16.31 | 17.34 | -3.59 | -17.42% | 4 | 4 | 35.94% |
| QQQ240625C00465000 | 2024-06-21 3:42PM EDT | 465.00 | 15.58 | 15.31 | 16.34 | -1.65 | -9.58% | 10 | 70 | 34.40% |
| QQQ240625C00466000 | 2024-06-17 12:18PM EDT | 466.00 | 15.99 | 14.31 | 15.34 | 0.00 | - | 7 | 21 | 32.86% |
| QQQ240625C00467000 | 2024-06-20 9:51AM EDT | 467.00 | 19.54 | 13.31 | 14.34 | 0.00 | - | 1 | 54 | 31.29% |
| QQQ240625C00468000 | 2024-06-21 3:30PM EDT | 468.00 | 12.48 | 12.31 | 13.34 | -1.07 | -7.90% | 95 | 114 | 29.70% |
| QQQ240625C00469000 | 2024-06-20 10:08AM EDT | 469.00 | 16.58 | 11.31 | 12.33 | 0.00 | - | 10 | 28 | 28.00% |
| QQQ240625C00470000 | 2024-06-21 3:55PM EDT | 470.00 | 10.59 | 10.31 | 11.33 | -1.19 | -10.10% | 11 | 158 | 26.38% |
| QQQ240625C00471000 | 2024-06-21 3:55PM EDT | 471.00 | 9.58 | 9.31 | 10.33 | -0.93 | -8.85% | 12 | 50 | 24.73% |
| QQQ240625C00472000 | 2024-06-21 2:10PM EDT | 472.00 | 8.04 | 8.31 | 9.35 | -1.87 | -18.87% | 25 | 101 | 23.22% |
| QQQ240625C00473000 | 2024-06-21 2:10PM EDT | 473.00 | 7.15 | 7.32 | 8.33 | -1.54 | -17.72% | 12 | 74 | 21.34% |
| QQQ240625C00474000 | 2024-06-21 3:49PM EDT | 474.00 | 6.42 | 6.32 | 7.33 | -2.06 | -24.29% | 233 | 99 | 19.58% |
| QQQ240625C00475000 | 2024-06-21 4:03PM EDT | 475.00 | 5.41 | 5.41 | 6.30 | -2.18 | -28.72% | 190 | 258 | 17.55% |
| QQQ240625C00476000 | 2024-06-21 3:55PM EDT | 476.00 | 4.55 | 4.64 | 5.34 | -1.64 | -26.49% | 83 | 646 | 15.97% |
| QQQ240625C00477000 | 2024-06-21 3:59PM EDT | 477.00 | 3.86 | 4.18 | 4.35 | -1.15 | -22.95% | 158 | 383 | 14.08% |
| QQQ240625C00478000 | 2024-06-21 4:07PM EDT | 478.00 | 3.27 | 3.46 | 3.64 | -1.84 | -36.01% | 405 | 367 | 13.81% |
| QQQ240625C00479000 | 2024-06-21 4:07PM EDT | 479.00 | 2.68 | 2.84 | 3.00 | -1.21 | -31.11% | 1,225 | 280 | 13.62% |
| QQQ240625C00480000 | 2024-06-21 4:14PM EDT | 480.00 | 2.28 | 2.27 | 2.30 | -1.39 | -37.87% | 3,357 | 2,249 | 12.72% |
| QQQ240625C00481000 | 2024-06-21 4:14PM EDT | 481.00 | 1.75 | 1.76 | 1.79 | -1.31 | -42.81% | 3,648 | 813 | 12.51% |
| QQQ240625C00482000 | 2024-06-21 4:14PM EDT | 482.00 | 1.35 | 1.32 | 1.35 | -1.20 | -47.06% | 3,737 | 900 | 12.28% |
| QQQ240625C00483000 | 2024-06-21 4:13PM EDT | 483.00 | 0.96 | 0.96 | 0.99 | -0.99 | -50.77% | 2,453 | 1,024 | 12.10% |
| QQQ240625C00484000 | 2024-06-21 4:13PM EDT | 484.00 | 0.67 | 0.69 | 0.71 | -0.98 | -59.39% | 2,669 | 1,118 | 11.96% |
| QQQ240625C00485000 | 2024-06-21 4:14PM EDT | 485.00 | 0.51 | 0.48 | 0.51 | -0.76 | -59.84% | 3,295 | 1,251 | 12.00% |
| QQQ240625C00486000 | 2024-06-21 4:14PM EDT | 486.00 | 0.36 | 0.34 | 0.36 | -0.67 | -65.05% | 3,271 | 1,499 | 12.05% |
| QQQ240625C00487000 | 2024-06-21 4:14PM EDT | 487.00 | 0.25 | 0.23 | 0.25 | -0.52 | -67.53% | 2,085 | 3,142 | 12.11% |
| QQQ240625C00488000 | 2024-06-21 4:13PM EDT | 488.00 | 0.17 | 0.16 | 0.18 | -0.44 | -72.13% | 1,857 | 1,036 | 12.33% |
| QQQ240625C00489000 | 2024-06-21 4:08PM EDT | 489.00 | 0.11 | 0.11 | 0.13 | -0.36 | -76.60% | 2,381 | 496 | 12.60% |
| QQQ240625C00490000 | 2024-06-21 4:10PM EDT | 490.00 | 0.08 | 0.08 | 0.09 | -0.27 | -77.14% | 21,413 | 1,153 | 12.75% |
| QQQ240625C00491000 | 2024-06-21 4:13PM EDT | 491.00 | 0.07 | 0.06 | 0.07 | -0.20 | -74.07% | 598 | 479 | 13.18% |
| QQQ240625C00492000 | 2024-06-21 3:31PM EDT | 492.00 | 0.07 | 0.04 | 0.05 | -0.12 | -63.16% | 223 | 282 | 13.38% |
| QQQ240625C00493000 | 2024-06-21 4:13PM EDT | 493.00 | 0.04 | 0.03 | 0.04 | -0.15 | -78.95% | 106 | 370 | 13.87% |
| QQQ240625C00494000 | 2024-06-21 4:03PM EDT | 494.00 | 0.03 | 0.03 | 0.04 | -0.13 | -81.25% | 230 | 219 | 14.75% |
| QQQ240625C00495000 | 2024-06-21 3:28PM EDT | 495.00 | 0.04 | 0.02 | 0.03 | -0.08 | -66.67% | 48 | 315 | 15.04% |
| QQQ240625C00496000 | 2024-06-21 3:30PM EDT | 496.00 | 0.04 | 0.02 | 0.03 | -0.06 | -60.00% | 124 | 113 | 15.92% |
| QQQ240625C00497000 | 2024-06-21 12:59PM EDT | 497.00 | 0.04 | 0.01 | 0.02 | -0.05 | -55.56% | 43 | 30 | 15.82% |
| QQQ240625C00498000 | 2024-06-21 1:29PM EDT | 498.00 | 0.03 | 0.01 | 0.02 | -0.07 | -70.00% | 17 | 138 | 16.80% |
| QQQ240625C00499000 | 2024-06-21 12:59PM EDT | 499.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 4 | 197 | 17.58% |
| QQQ240625C00500000 | 2024-06-21 2:33PM EDT | 500.00 | 0.03 | 0.01 | 0.02 | -0.05 | -62.50% | 30 | 645 | 18.36% |
| QQQ240625C00505000 | 2024-06-21 3:05PM EDT | 505.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 24 | 638 | 22.27% |
| QQQ240625C00510000 | 2024-06-21 3:53PM EDT | 510.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 70 | 275 | 26.17% |
| QQQ240625C00515000 | 2024-06-21 3:57PM EDT | 515.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 103 | 270 | 27.74% |
| QQQ240625C00520000 | 2024-06-21 1:20PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 7 | 372 | 31.25% |
| QQQ240625C00530000 | 2024-06-20 2:25PM EDT | 530.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 812 | 1,730 | 37.50% |
| QQQ240625C00540000 | 2024-06-20 12:49PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 70 | 44.53% |
Putsfor25 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240625P00410000 | 2024-06-20 3:00PM EDT | 410.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 8 | 54.69% |
| QQQ240625P00419000 | 2024-06-14 3:58PM EDT | 419.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | - | 1 | 51.56% |
| QQQ240625P00420000 | 2024-06-14 10:01AM EDT | 420.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 50.00% |
| QQQ240625P00425000 | 2024-06-14 10:02AM EDT | 425.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | - | 5 | 46.09% |
| QQQ240625P00430000 | 2024-06-21 4:14PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 5 | 21 | 42.19% |
| QQQ240625P00433000 | 2024-06-12 1:57PM EDT | 433.00 | 0.17 | 0.00 | 0.01 | 0.00 | - | - | 20 | 39.84% |
| QQQ240625P00435000 | 2024-06-12 3:30PM EDT | 435.00 | 0.19 | 0.00 | 0.01 | 0.00 | - | - | 5 | 38.28% |
| QQQ240625P00438000 | 2024-06-21 3:46PM EDT | 438.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 36 | 14 | 35.94% |
| QQQ240625P00440000 | 2024-06-21 4:10PM EDT | 440.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 102 | 81 | 36.72% |
| QQQ240625P00442000 | 2024-06-18 9:33AM EDT | 442.00 | 0.07 | 0.01 | 0.02 | 0.00 | - | 2 | 9 | 34.77% |
| QQQ240625P00443000 | 2024-06-20 9:35AM EDT | 443.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 21 | 33.99% |
| QQQ240625P00444000 | 2024-06-20 3:33PM EDT | 444.00 | 0.06 | 0.01 | 0.02 | 0.00 | - | 282 | 281 | 33.20% |
| QQQ240625P00445000 | 2024-06-20 3:31PM EDT | 445.00 | 0.06 | 0.01 | 0.02 | 0.00 | - | 78 | 173 | 32.42% |
| QQQ240625P00447000 | 2024-06-21 9:42AM EDT | 447.00 | 0.04 | 0.01 | 0.02 | -0.01 | -20.00% | 10 | 20 | 30.47% |
| QQQ240625P00448000 | 2024-06-21 10:19AM EDT | 448.00 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 11 | 4 | 29.69% |
| QQQ240625P00449000 | 2024-06-21 1:28PM EDT | 449.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 7 | 230 | 28.91% |
| QQQ240625P00450000 | 2024-06-21 1:28PM EDT | 450.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 9 | 122 | 28.13% |
| QQQ240625P00452000 | 2024-06-21 9:56AM EDT | 452.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 5 | 225 | 26.17% |
| QQQ240625P00453000 | 2024-06-18 1:28PM EDT | 453.00 | 0.09 | 0.01 | 0.02 | 0.00 | - | 10 | 122 | 25.39% |
| QQQ240625P00454000 | 2024-06-20 4:12PM EDT | 454.00 | 0.04 | 0.01 | 0.02 | -0.02 | -33.33% | 100 | 969 | 24.61% |
| QQQ240625P00455000 | 2024-06-21 9:42AM EDT | 455.00 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 64 | 2,443 | 23.83% |
| QQQ240625P00456000 | 2024-06-21 2:09PM EDT | 456.00 | 0.03 | 0.01 | 0.02 | -0.05 | -62.50% | 11 | 84 | 22.85% |
| QQQ240625P00457000 | 2024-06-21 12:12PM EDT | 457.00 | 0.04 | 0.01 | 0.02 | -0.04 | -50.00% | 28 | 124 | 22.07% |
| QQQ240625P00458000 | 2024-06-21 3:05PM EDT | 458.00 | 0.02 | 0.01 | 0.02 | -0.11 | -84.62% | 61 | 50 | 21.09% |
| QQQ240625P00459000 | 2024-06-21 3:13PM EDT | 459.00 | 0.01 | 0.01 | 0.02 | -0.16 | -94.12% | 88 | 173 | 20.31% |
| QQQ240625P00460000 | 2024-06-21 4:07PM EDT | 460.00 | 0.01 | 0.01 | 0.02 | -0.11 | -91.67% | 84 | 174 | 19.34% |
| QQQ240625P00461000 | 2024-06-21 3:35PM EDT | 461.00 | 0.02 | 0.01 | 0.02 | -0.11 | -84.62% | 350 | 204 | 18.56% |
| QQQ240625P00462000 | 2024-06-21 3:46PM EDT | 462.00 | 0.02 | 0.01 | 0.02 | -0.15 | -88.24% | 779 | 445 | 17.58% |
| QQQ240625P00463000 | 2024-06-21 3:07PM EDT | 463.00 | 0.02 | 0.02 | 0.03 | -0.19 | -90.48% | 31 | 444 | 17.68% |
| QQQ240625P00464000 | 2024-06-21 3:53PM EDT | 464.00 | 0.03 | 0.02 | 0.03 | -0.21 | -87.50% | 133 | 227 | 16.80% |
| QQQ240625P00465000 | 2024-06-21 4:05PM EDT | 465.00 | 0.03 | 0.02 | 0.03 | -0.20 | -86.96% | 442 | 1,822 | 15.82% |
| QQQ240625P00466000 | 2024-06-21 4:13PM EDT | 466.00 | 0.03 | 0.03 | 0.04 | -0.18 | -85.71% | 434 | 699 | 15.53% |
| QQQ240625P00467000 | 2024-06-21 4:13PM EDT | 467.00 | 0.04 | 0.04 | 0.05 | -0.26 | -86.67% | 616 | 765 | 15.04% |
| QQQ240625P00468000 | 2024-06-21 4:13PM EDT | 468.00 | 0.06 | 0.05 | 0.06 | -0.22 | -78.57% | 1,060 | 500 | 14.50% |
| QQQ240625P00469000 | 2024-06-21 4:14PM EDT | 469.00 | 0.09 | 0.08 | 0.09 | -0.22 | -70.97% | 1,634 | 16,674 | 14.45% |
| QQQ240625P00470000 | 2024-06-21 4:07PM EDT | 470.00 | 0.13 | 0.12 | 0.13 | -0.26 | -66.67% | 22,366 | 2,256 | 14.41% |
| QQQ240625P00471000 | 2024-06-21 4:14PM EDT | 471.00 | 0.16 | 0.16 | 0.17 | -0.42 | -72.41% | 686 | 316 | 14.01% |
| QQQ240625P00472000 | 2024-06-21 4:14PM EDT | 472.00 | 0.24 | 0.22 | 0.24 | -0.32 | -57.14% | 880 | 908 | 13.92% |
| QQQ240625P00473000 | 2024-06-21 4:13PM EDT | 473.00 | 0.33 | 0.31 | 0.33 | -0.40 | -54.79% | 1,640 | 493 | 13.77% |
| QQQ240625P00474000 | 2024-06-21 4:14PM EDT | 474.00 | 0.44 | 0.42 | 0.44 | -0.40 | -47.62% | 1,665 | 951 | 13.55% |
| QQQ240625P00475000 | 2024-06-21 4:14PM EDT | 475.00 | 0.57 | 0.57 | 0.59 | -0.43 | -43.00% | 3,720 | 2,503 | 13.40% |
| QQQ240625P00476000 | 2024-06-21 4:14PM EDT | 476.00 | 0.77 | 0.75 | 0.77 | -0.43 | -35.83% | 1,702 | 1,071 | 13.16% |
| QQQ240625P00477000 | 2024-06-21 4:14PM EDT | 477.00 | 1.00 | 0.98 | 1.01 | -0.43 | -30.07% | 1,631 | 1,062 | 13.01% |
| QQQ240625P00478000 | 2024-06-21 4:13PM EDT | 478.00 | 1.33 | 1.26 | 1.29 | -0.46 | -25.70% | 2,567 | 902 | 12.76% |
| QQQ240625P00479000 | 2024-06-21 4:13PM EDT | 479.00 | 1.66 | 1.61 | 1.65 | -0.42 | -20.19% | 2,469 | 2,326 | 12.62% |
| QQQ240625P00480000 | 2024-06-21 4:14PM EDT | 480.00 | 2.04 | 2.03 | 2.06 | -0.51 | -20.00% | 4,183 | 2,504 | 12.38% |
| QQQ240625P00481000 | 2024-06-21 4:11PM EDT | 481.00 | 2.64 | 2.48 | 2.57 | -0.26 | -8.97% | 2,171 | 1,784 | 12.28% |
| QQQ240625P00482000 | 2024-06-21 4:04PM EDT | 482.00 | 3.32 | 2.99 | 3.14 | +0.02 | +0.61% | 1,434 | 1,526 | 12.11% |
| QQQ240625P00483000 | 2024-06-21 3:57PM EDT | 483.00 | 4.21 | 3.64 | 3.82 | +0.28 | +7.12% | 250 | 932 | 12.16% |
| QQQ240625P00484000 | 2024-06-21 4:03PM EDT | 484.00 | 4.70 | 4.14 | 4.79 | 0.00 | - | 156 | 1,079 | 13.84% |
| QQQ240625P00485000 | 2024-06-21 4:11PM EDT | 485.00 | 5.42 | 4.90 | 5.63 | +0.12 | +2.26% | 245 | 1,834 | 14.44% |
| QQQ240625P00486000 | 2024-06-21 4:03PM EDT | 486.00 | 6.62 | 5.79 | 6.52 | +0.71 | +12.01% | 425 | 651 | 15.20% |
| QQQ240625P00493000 | 2024-06-14 11:54AM EDT | 493.00 | 16.44 | 12.41 | 13.37 | 0.00 | - | - | 2 | 23.63% |
| QQQ240625P00510000 | 2024-06-18 9:35AM EDT | 510.00 | 24.91 | 29.39 | 30.36 | 0.00 | - | 5 | 10 | 43.56% |
© 2024 Yahoo. All rights reserved.