Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240626C00419000 | 2024-06-21 1:47PM EDT | 419.00 | 60.89 | 61.35 | 62.34 | -5.58 | -8.39% | 2 | 4 | 76.76% |
| QQQ240626C00446000 | 2024-06-21 4:01PM EDT | 446.00 | 34.33 | 34.31 | 35.34 | +1.37 | +4.16% | 3 | 2 | 53.81% |
| QQQ240626C00450000 | 2024-06-13 3:45PM EDT | 450.00 | 27.83 | 30.31 | 31.34 | 0.00 | - | 1 | 1 | 48.90% |
| QQQ240626C00455000 | 2024-06-20 3:51PM EDT | 455.00 | 27.16 | 25.31 | 26.34 | 0.00 | - | 1 | 21 | 42.70% |
| QQQ240626C00458000 | 2024-06-21 1:41PM EDT | 458.00 | 21.78 | 22.31 | 23.34 | +1.94 | +9.78% | 2 | 2 | 38.90% |
| QQQ240626C00459000 | 2024-06-20 10:33AM EDT | 459.00 | 26.21 | 21.31 | 22.34 | 0.00 | - | 2 | 3 | 37.62% |
| QQQ240626C00461000 | 2024-06-13 9:40AM EDT | 461.00 | 18.43 | 19.31 | 20.34 | 0.00 | - | 40 | 40 | 35.06% |
| QQQ240626C00463000 | 2024-06-14 1:57PM EDT | 463.00 | 16.43 | 17.31 | 18.34 | 0.00 | - | - | 1 | 32.45% |
| QQQ240626C00465000 | 2024-06-21 3:27PM EDT | 465.00 | 15.91 | 15.31 | 16.34 | -4.08 | -20.41% | 6 | 8 | 29.80% |
| QQQ240626C00466000 | 2024-06-21 4:00PM EDT | 466.00 | 14.40 | 14.31 | 15.33 | -5.55 | -27.82% | 10 | 6 | 28.37% |
| QQQ240626C00468000 | 2024-06-20 11:23AM EDT | 468.00 | 17.42 | 12.31 | 13.33 | 0.00 | - | 1 | 3 | 25.64% |
| QQQ240626C00469000 | 2024-06-20 3:08PM EDT | 469.00 | 12.28 | 11.31 | 12.35 | 0.00 | - | 10 | 26 | 24.41% |
| QQQ240626C00470000 | 2024-06-21 3:52PM EDT | 470.00 | 10.80 | 10.32 | 11.27 | -4.67 | -30.19% | 59 | 72 | 22.39% |
| QQQ240626C00471000 | 2024-06-17 11:53AM EDT | 471.00 | 9.13 | 9.32 | 10.35 | -2.15 | -19.06% | 5 | 6 | 21.56% |
| QQQ240626C00472000 | 2024-06-21 4:07PM EDT | 472.00 | 8.57 | 8.36 | 9.29 | -1.76 | -17.04% | 28 | 44 | 19.68% |
| QQQ240626C00473000 | 2024-06-21 4:07PM EDT | 473.00 | 7.66 | 7.52 | 8.30 | -1.53 | -16.65% | 14 | 44 | 18.27% |
| QQQ240626C00474000 | 2024-06-21 1:56PM EDT | 474.00 | 6.66 | 7.00 | 7.22 | -2.65 | -28.46% | 8 | 157 | 16.22% |
| QQQ240626C00475000 | 2024-06-21 4:09PM EDT | 475.00 | 6.12 | 6.19 | 6.38 | -4.51 | -42.43% | 34 | 23 | 15.70% |
| QQQ240626C00476000 | 2024-06-21 4:13PM EDT | 476.00 | 5.40 | 5.42 | 5.61 | -1.78 | -24.79% | 51 | 257 | 15.42% |
| QQQ240626C00477000 | 2024-06-21 4:01PM EDT | 477.00 | 4.51 | 4.69 | 4.88 | -2.14 | -32.18% | 24 | 165 | 15.15% |
| QQQ240626C00478000 | 2024-06-21 4:01PM EDT | 478.00 | 3.84 | 4.01 | 4.20 | -1.51 | -28.22% | 314 | 199 | 14.92% |
| QQQ240626C00479000 | 2024-06-21 4:09PM EDT | 479.00 | 3.35 | 3.42 | 3.50 | -1.28 | -27.65% | 424 | 239 | 14.33% |
| QQQ240626C00480000 | 2024-06-21 4:14PM EDT | 480.00 | 2.88 | 2.85 | 2.88 | -0.91 | -24.01% | 3,333 | 1,359 | 13.90% |
| QQQ240626C00481000 | 2024-06-21 4:14PM EDT | 481.00 | 2.34 | 2.34 | 2.36 | -1.07 | -31.38% | 4,531 | 494 | 13.70% |
| QQQ240626C00482000 | 2024-06-21 4:14PM EDT | 482.00 | 1.89 | 1.87 | 1.90 | -1.14 | -37.62% | 3,152 | 540 | 13.50% |
| QQQ240626C00483000 | 2024-06-21 4:12PM EDT | 483.00 | 1.43 | 1.47 | 1.50 | -1.02 | -41.63% | 1,686 | 1,105 | 13.31% |
| QQQ240626C00484000 | 2024-06-21 4:14PM EDT | 484.00 | 1.15 | 1.13 | 1.17 | -0.85 | -42.50% | 791 | 1,057 | 13.18% |
| QQQ240626C00485000 | 2024-06-21 4:11PM EDT | 485.00 | 0.83 | 0.87 | 0.89 | -0.84 | -50.30% | 2,550 | 1,341 | 13.03% |
| QQQ240626C00486000 | 2024-06-21 4:06PM EDT | 486.00 | 0.61 | 0.65 | 0.67 | -0.73 | -54.48% | 1,996 | 967 | 12.94% |
| QQQ240626C00487000 | 2024-06-21 4:02PM EDT | 487.00 | 0.43 | 0.49 | 0.51 | -0.66 | -60.55% | 1,739 | 1,612 | 12.99% |
| QQQ240626C00488000 | 2024-06-21 4:01PM EDT | 488.00 | 0.33 | 0.36 | 0.38 | -0.59 | -64.13% | 1,605 | 1,499 | 13.01% |
| QQQ240626C00489000 | 2024-06-21 4:05PM EDT | 489.00 | 0.24 | 0.27 | 0.28 | -0.49 | -67.12% | 403 | 379 | 13.04% |
| QQQ240626C00490000 | 2024-06-21 4:05PM EDT | 490.00 | 0.18 | 0.20 | 0.21 | -0.41 | -69.49% | 365 | 568 | 13.16% |
| QQQ240626C00491000 | 2024-06-21 4:13PM EDT | 491.00 | 0.16 | 0.15 | 0.16 | -0.36 | -69.23% | 271 | 201 | 13.36% |
| QQQ240626C00492000 | 2024-06-21 4:05PM EDT | 492.00 | 0.10 | 0.11 | 0.12 | -0.38 | -79.17% | 319 | 124 | 13.53% |
| QQQ240626C00493000 | 2024-06-21 2:46PM EDT | 493.00 | 0.11 | 0.08 | 0.10 | -0.17 | -60.71% | 64 | 85 | 13.92% |
| QQQ240626C00494000 | 2024-06-21 4:07PM EDT | 494.00 | 0.07 | 0.07 | 0.08 | -0.16 | -69.57% | 21 | 200 | 14.26% |
| QQQ240626C00495000 | 2024-06-21 4:04PM EDT | 495.00 | 0.06 | 0.05 | 0.06 | -0.20 | -76.92% | 81 | 124 | 14.41% |
| QQQ240626C00497000 | 2024-06-21 4:11PM EDT | 497.00 | 0.03 | 0.03 | 0.04 | -0.12 | -80.00% | 6 | 75 | 15.04% |
| QQQ240626C00498000 | 2024-06-21 2:13PM EDT | 498.00 | 0.05 | 0.03 | 0.04 | -0.06 | -54.55% | 8 | 119 | 15.82% |
| QQQ240626C00500000 | 2024-06-21 4:06PM EDT | 500.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 792 | 962 | 16.70% |
Putsfor26 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240626P00410000 | 2024-06-21 10:16AM EDT | 410.00 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 75 | 142 | 50.78% |
| QQQ240626P00420000 | 2024-06-20 3:02PM EDT | 420.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 210 | 211 | 43.75% |
| QQQ240626P00430000 | 2024-06-18 12:26PM EDT | 430.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 10 | 10 | 39.06% |
| QQQ240626P00440000 | 2024-06-21 11:25AM EDT | 440.00 | 0.03 | 0.01 | 0.02 | -0.07 | -70.00% | 127 | 47 | 31.64% |
| QQQ240626P00442000 | 2024-06-21 3:03PM EDT | 442.00 | 0.02 | 0.01 | 0.02 | -0.20 | -90.91% | 165 | 30 | 30.08% |
| QQQ240626P00449000 | 2024-06-21 1:08PM EDT | 449.00 | 0.03 | 0.01 | 0.02 | -0.07 | -70.00% | 256 | 106 | 25.00% |
| QQQ240626P00450000 | 2024-06-21 12:50PM EDT | 450.00 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 177 | 96 | 24.22% |
| QQQ240626P00451000 | 2024-06-18 3:44PM EDT | 451.00 | 0.10 | 0.01 | 0.02 | 0.00 | - | 10 | 96 | 23.44% |
| QQQ240626P00454000 | 2024-06-21 3:56PM EDT | 454.00 | 0.02 | 0.02 | 0.03 | -0.32 | -94.12% | 23 | 33 | 22.27% |
| QQQ240626P00455000 | 2024-06-21 12:02PM EDT | 455.00 | 0.05 | 0.02 | 0.03 | -0.04 | -44.44% | 28 | 1,022 | 21.49% |
| QQQ240626P00456000 | 2024-06-21 3:37PM EDT | 456.00 | 0.03 | 0.02 | 0.03 | -0.11 | -78.57% | 10 | 33 | 20.80% |
| QQQ240626P00457000 | 2024-06-21 3:40PM EDT | 457.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 15 | 43 | 20.02% |
| QQQ240626P00458000 | 2024-06-21 3:54PM EDT | 458.00 | 0.02 | 0.02 | 0.03 | -0.15 | -88.24% | 179 | 410 | 19.24% |
| QQQ240626P00459000 | 2024-06-21 10:14AM EDT | 459.00 | 0.10 | 0.02 | 0.03 | -0.12 | -54.55% | 4 | 236 | 18.46% |
| QQQ240626P00460000 | 2024-06-21 3:10PM EDT | 460.00 | 0.03 | 0.03 | 0.04 | -0.12 | -80.00% | 305 | 2,041 | 18.36% |
| QQQ240626P00461000 | 2024-06-21 4:14PM EDT | 461.00 | 0.03 | 0.03 | 0.04 | -0.23 | -88.46% | 99 | 97 | 17.58% |
| QQQ240626P00462000 | 2024-06-21 3:36PM EDT | 462.00 | 0.05 | 0.04 | 0.05 | -0.14 | -73.68% | 90 | 177 | 17.29% |
| QQQ240626P00463000 | 2024-06-21 4:03PM EDT | 463.00 | 0.06 | 0.05 | 0.06 | -0.23 | -79.31% | 755 | 247 | 16.90% |
| QQQ240626P00464000 | 2024-06-21 3:39PM EDT | 464.00 | 0.08 | 0.06 | 0.07 | -0.17 | -68.00% | 198 | 260 | 16.41% |
| QQQ240626P00465000 | 2024-06-21 4:12PM EDT | 465.00 | 0.10 | 0.08 | 0.09 | -0.22 | -68.75% | 424 | 565 | 16.21% |
| QQQ240626P00466000 | 2024-06-21 4:09PM EDT | 466.00 | 0.12 | 0.10 | 0.11 | -0.22 | -64.71% | 289 | 526 | 15.82% |
| QQQ240626P00467000 | 2024-06-21 4:08PM EDT | 467.00 | 0.16 | 0.14 | 0.15 | -0.22 | -57.89% | 480 | 3,003 | 15.82% |
| QQQ240626P00468000 | 2024-06-21 4:05PM EDT | 468.00 | 0.20 | 0.18 | 0.19 | -0.22 | -52.38% | 425 | 205 | 15.58% |
| QQQ240626P00469000 | 2024-06-21 4:12PM EDT | 469.00 | 0.25 | 0.23 | 0.25 | -0.24 | -48.98% | 181 | 164 | 15.48% |
| QQQ240626P00470000 | 2024-06-21 4:14PM EDT | 470.00 | 0.31 | 0.30 | 0.31 | -0.31 | -50.00% | 794 | 2,301 | 15.19% |
| QQQ240626P00471000 | 2024-06-21 4:13PM EDT | 471.00 | 0.40 | 0.38 | 0.40 | -0.31 | -43.66% | 446 | 394 | 15.06% |
| QQQ240626P00472000 | 2024-06-21 4:13PM EDT | 472.00 | 0.51 | 0.48 | 0.51 | -0.32 | -38.55% | 980 | 455 | 14.92% |
| QQQ240626P00473000 | 2024-06-21 4:14PM EDT | 473.00 | 0.63 | 0.61 | 0.63 | -0.35 | -35.71% | 1,173 | 315 | 14.65% |
| QQQ240626P00474000 | 2024-06-21 4:07PM EDT | 474.00 | 0.82 | 0.76 | 0.79 | -0.30 | -26.79% | 2,239 | 1,031 | 14.49% |
| QQQ240626P00475000 | 2024-06-21 4:14PM EDT | 475.00 | 0.96 | 0.95 | 0.98 | -0.39 | -28.89% | 2,613 | 3,848 | 14.31% |
| QQQ240626P00476000 | 2024-06-21 4:14PM EDT | 476.00 | 1.19 | 1.17 | 1.20 | -0.40 | -25.16% | 1,612 | 294 | 14.08% |
| QQQ240626P00477000 | 2024-06-21 4:14PM EDT | 477.00 | 1.43 | 1.44 | 1.47 | -0.49 | -25.52% | 878 | 399 | 13.88% |
| QQQ240626P00478000 | 2024-06-21 4:10PM EDT | 478.00 | 1.87 | 1.75 | 1.79 | -0.27 | -12.62% | 2,387 | 558 | 13.71% |
| QQQ240626P00479000 | 2024-06-21 4:13PM EDT | 479.00 | 2.15 | 2.12 | 2.16 | -0.33 | -13.31% | 1,379 | 532 | 13.53% |
| QQQ240626P00480000 | 2024-06-21 4:14PM EDT | 480.00 | 2.57 | 2.54 | 2.58 | -0.39 | -13.18% | 7,147 | 1,229 | 13.31% |
| QQQ240626P00481000 | 2024-06-21 4:14PM EDT | 481.00 | 3.06 | 3.01 | 3.06 | -0.35 | -10.26% | 1,816 | 1,089 | 13.10% |
| QQQ240626P00482000 | 2024-06-21 4:09PM EDT | 482.00 | 3.72 | 3.51 | 3.63 | -0.03 | -0.80% | 820 | 2,764 | 13.04% |
| QQQ240626P00485000 | 2024-06-21 4:14PM EDT | 485.00 | 5.55 | 5.39 | 5.90 | +0.04 | +0.73% | 784 | 851 | 14.23% |
| QQQ240626P00489000 | 2024-06-21 1:40PM EDT | 489.00 | 10.15 | 8.59 | 9.46 | +1.79 | +21.41% | 69 | 56 | 16.60% |
| QQQ240626P00490000 | 2024-06-21 3:37PM EDT | 490.00 | 9.94 | 9.51 | 10.42 | -0.56 | -5.33% | 29 | 39 | 17.47% |
| QQQ240626P00500000 | 2024-06-21 12:16PM EDT | 500.00 | 18.66 | 19.39 | 20.38 | -5.54 | -22.89% | 3 | 0 | 28.13% |
© 2024 Yahoo. All rights reserved.