Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor27 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240627C00430000 | 2024-06-18 2:58PM EDT | 430.00 | 55.40 | 50.34 | 51.31 | 0.00 | - | 5 | 30 | 57.47% |
| QQQ240627C00450000 | 2024-06-20 10:57AM EDT | 450.00 | 35.67 | 30.34 | 31.31 | 0.00 | - | 22 | 13 | 43.43% |
| QQQ240627C00453000 | 2024-06-17 1:59PM EDT | 453.00 | 33.41 | 27.34 | 28.31 | 0.00 | - | 9 | 5 | 40.13% |
| QQQ240627C00454000 | 2024-06-20 3:31PM EDT | 454.00 | 27.47 | 26.34 | 27.31 | 0.00 | - | 4 | 7 | 39.01% |
| QQQ240627C00464000 | 2024-06-20 2:29PM EDT | 464.00 | 18.87 | 16.34 | 17.31 | 0.00 | - | 35 | 36 | 27.60% |
| QQQ240627C00465000 | 2024-06-21 10:21AM EDT | 465.00 | 15.56 | 15.34 | 16.31 | -4.87 | -23.84% | 1 | 18 | 26.42% |
| QQQ240627C00467000 | 2024-06-20 3:49PM EDT | 467.00 | 15.29 | 13.35 | 14.31 | 0.00 | - | 8 | 8 | 24.01% |
| QQQ240627C00469000 | 2024-06-21 9:54AM EDT | 469.00 | 10.50 | 11.38 | 12.29 | -1.78 | -14.50% | 60 | 49 | 21.41% |
| QQQ240627C00470000 | 2024-06-21 3:35PM EDT | 470.00 | 10.88 | 10.48 | 11.29 | -1.02 | -8.57% | 3 | 13 | 20.17% |
| QQQ240627C00471000 | 2024-06-14 3:10PM EDT | 471.00 | 9.89 | 9.60 | 10.37 | 0.00 | - | - | 1 | 19.41% |
| QQQ240627C00472000 | 2024-06-21 3:53PM EDT | 472.00 | 9.00 | 9.01 | 9.33 | -5.73 | -38.90% | 4 | 2 | 17.85% |
| QQQ240627C00473000 | 2024-06-21 11:41AM EDT | 473.00 | 8.43 | 8.22 | 8.43 | -1.47 | -14.85% | 60 | 19 | 17.13% |
| QQQ240627C00474000 | 2024-06-14 1:39PM EDT | 474.00 | 7.75 | 7.39 | 7.64 | 0.00 | - | 1 | 4 | 16.93% |
| QQQ240627C00475000 | 2024-06-21 3:53PM EDT | 475.00 | 6.73 | 6.62 | 6.80 | -1.44 | -17.63% | 135 | 107 | 16.31% |
| QQQ240627C00476000 | 2024-06-21 2:41PM EDT | 476.00 | 5.58 | 5.88 | 6.06 | -1.47 | -20.85% | 4 | 66 | 16.08% |
| QQQ240627C00477000 | 2024-06-21 1:19PM EDT | 477.00 | 5.05 | 5.17 | 5.35 | -1.35 | -21.09% | 16 | 109 | 15.82% |
| QQQ240627C00478000 | 2024-06-21 3:13PM EDT | 478.00 | 4.61 | 4.50 | 4.67 | -0.67 | -12.69% | 57 | 101 | 15.52% |
| QQQ240627C00479000 | 2024-06-21 3:49PM EDT | 479.00 | 3.77 | 3.90 | 4.03 | -1.61 | -29.93% | 321 | 140 | 15.22% |
| QQQ240627C00480000 | 2024-06-21 4:06PM EDT | 480.00 | 3.16 | 3.35 | 3.40 | -1.43 | -31.15% | 809 | 248 | 14.76% |
| QQQ240627C00481000 | 2024-06-21 4:08PM EDT | 481.00 | 2.77 | 2.83 | 2.87 | -1.21 | -30.40% | 1,669 | 164 | 14.54% |
| QQQ240627C00482000 | 2024-06-21 4:14PM EDT | 482.00 | 2.36 | 2.35 | 2.39 | -1.11 | -31.99% | 1,109 | 638 | 14.33% |
| QQQ240627C00483000 | 2024-06-21 4:14PM EDT | 483.00 | 1.94 | 1.93 | 1.96 | -1.09 | -35.97% | 760 | 609 | 14.11% |
| QQQ240627C00484000 | 2024-06-21 4:14PM EDT | 484.00 | 1.58 | 1.56 | 1.59 | -0.93 | -37.05% | 879 | 243 | 13.94% |
| QQQ240627C00485000 | 2024-06-21 4:14PM EDT | 485.00 | 1.25 | 1.25 | 1.27 | -0.83 | -39.90% | 1,114 | 841 | 13.77% |
| QQQ240627C00486000 | 2024-06-21 4:03PM EDT | 486.00 | 0.88 | 0.98 | 1.01 | -0.87 | -49.71% | 463 | 573 | 13.67% |
| QQQ240627C00487000 | 2024-06-21 3:53PM EDT | 487.00 | 0.79 | 0.77 | 0.79 | -0.75 | -48.70% | 1,035 | 840 | 13.58% |
| QQQ240627C00488000 | 2024-06-21 4:03PM EDT | 488.00 | 0.53 | 0.59 | 0.62 | -0.67 | -55.83% | 431 | 223 | 13.58% |
| QQQ240627C00489000 | 2024-06-21 3:49PM EDT | 489.00 | 0.40 | 0.46 | 0.48 | -0.58 | -59.18% | 220 | 305 | 13.55% |
| QQQ240627C00490000 | 2024-06-21 3:59PM EDT | 490.00 | 0.32 | 0.35 | 0.37 | -0.47 | -59.49% | 642 | 735 | 13.58% |
| QQQ240627C00492000 | 2024-06-21 4:07PM EDT | 492.00 | 0.20 | 0.21 | 0.23 | -0.33 | -62.26% | 92 | 748 | 13.84% |
| QQQ240627C00493000 | 2024-06-21 3:33PM EDT | 493.00 | 0.19 | 0.16 | 0.18 | -0.26 | -57.78% | 68 | 165 | 13.97% |
| QQQ240627C00494000 | 2024-06-21 2:49PM EDT | 494.00 | 0.14 | 0.13 | 0.14 | -0.19 | -57.58% | 68 | 204 | 14.11% |
| QQQ240627C00495000 | 2024-06-21 3:59PM EDT | 495.00 | 0.09 | 0.10 | 0.11 | -0.19 | -67.86% | 98 | 175 | 14.26% |
| QQQ240627C00496000 | 2024-06-21 1:28PM EDT | 496.00 | 0.10 | 0.08 | 0.09 | -0.15 | -60.00% | 7 | 32 | 14.50% |
| QQQ240627C00499000 | 2024-06-21 3:13PM EDT | 499.00 | 0.06 | 0.04 | 0.05 | -0.09 | -60.00% | 65 | 110 | 15.33% |
| QQQ240627C00500000 | 2024-06-21 3:53PM EDT | 500.00 | 0.05 | 0.03 | 0.05 | -0.07 | -58.33% | 30 | 290 | 16.02% |
| QQQ240627C00505000 | 2024-06-21 3:06PM EDT | 505.00 | 0.04 | 0.02 | 0.03 | -0.02 | -33.33% | 187 | 203 | 18.07% |
| QQQ240627C00510000 | 2024-06-21 1:27PM EDT | 510.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 10 | 433 | 20.12% |
| QQQ240627C00520000 | 2024-06-20 11:25AM EDT | 520.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 101 | 506 | 25.78% |
Putsfor27 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240627P00410000 | 2024-06-21 3:12PM EDT | 410.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 1 | 2 | 48.44% |
| QQQ240627P00420000 | 2024-06-14 2:46PM EDT | 420.00 | 0.12 | 0.01 | 0.02 | 0.00 | - | 1 | 3 | 41.80% |
| QQQ240627P00425000 | 2024-06-14 11:43AM EDT | 425.00 | 0.16 | 0.01 | 0.02 | 0.00 | - | - | 10 | 38.28% |
| QQQ240627P00430000 | 2024-06-14 12:21PM EDT | 430.00 | 0.17 | 0.01 | 0.02 | 0.00 | - | - | 1 | 35.16% |
| QQQ240627P00440000 | 2024-06-18 10:50AM EDT | 440.00 | 0.10 | 0.02 | 0.03 | 0.00 | - | 13 | 69 | 29.69% |
| QQQ240627P00445000 | 2024-06-21 2:59PM EDT | 445.00 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 2 | 24 | 26.17% |
| QQQ240627P00447000 | 2024-06-21 3:34PM EDT | 447.00 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 2 | 24 | 24.81% |
| QQQ240627P00448000 | 2024-06-20 1:51PM EDT | 448.00 | 0.13 | 0.02 | 0.03 | 0.00 | - | 4 | 4 | 24.22% |
| QQQ240627P00450000 | 2024-06-21 9:53AM EDT | 450.00 | 0.11 | 0.02 | 0.03 | -0.02 | -15.38% | 8 | 278 | 22.75% |
| QQQ240627P00453000 | 2024-06-21 2:39PM EDT | 453.00 | 0.05 | 0.03 | 0.04 | -0.06 | -54.55% | 15 | 32 | 21.49% |
| QQQ240627P00454000 | 2024-06-21 12:15PM EDT | 454.00 | 0.07 | 0.03 | 0.04 | -0.11 | -61.11% | 33 | 14 | 20.70% |
| QQQ240627P00455000 | 2024-06-21 4:04PM EDT | 455.00 | 0.04 | 0.03 | 0.04 | -0.10 | -71.43% | 89 | 27 | 20.02% |
| QQQ240627P00456000 | 2024-06-21 3:20PM EDT | 456.00 | 0.05 | 0.04 | 0.05 | -0.15 | -75.00% | 40 | 128 | 19.92% |
| QQQ240627P00457000 | 2024-06-21 2:14PM EDT | 457.00 | 0.09 | 0.04 | 0.05 | -0.14 | -60.87% | 1 | 38 | 19.14% |
| QQQ240627P00458000 | 2024-06-21 12:47PM EDT | 458.00 | 0.10 | 0.05 | 0.06 | -0.13 | -56.52% | 2 | 101 | 18.85% |
| QQQ240627P00459000 | 2024-06-21 1:40PM EDT | 459.00 | 0.13 | 0.06 | 0.07 | -0.08 | -38.10% | 34 | 97 | 18.56% |
| QQQ240627P00460000 | 2024-06-21 3:25PM EDT | 460.00 | 0.08 | 0.07 | 0.08 | -0.16 | -66.67% | 163 | 968 | 18.16% |
| QQQ240627P00461000 | 2024-06-21 1:11PM EDT | 461.00 | 0.16 | 0.08 | 0.10 | -0.11 | -40.74% | 7 | 498 | 18.02% |
| QQQ240627P00462000 | 2024-06-21 3:13PM EDT | 462.00 | 0.12 | 0.10 | 0.11 | -0.17 | -58.62% | 59 | 125 | 17.48% |
| QQQ240627P00463000 | 2024-06-21 2:21PM EDT | 463.00 | 0.18 | 0.13 | 0.14 | -0.15 | -45.45% | 134 | 292 | 17.38% |
| QQQ240627P00464000 | 2024-06-21 2:39PM EDT | 464.00 | 0.20 | 0.15 | 0.17 | -0.17 | -45.95% | 287 | 159 | 17.14% |
| QQQ240627P00465000 | 2024-06-21 4:02PM EDT | 465.00 | 0.21 | 0.19 | 0.20 | -0.21 | -50.00% | 429 | 1,275 | 16.80% |
| QQQ240627P00466000 | 2024-06-21 3:50PM EDT | 466.00 | 0.29 | 0.23 | 0.25 | -0.19 | -39.58% | 312 | 250 | 16.70% |
| QQQ240627P00467000 | 2024-06-21 4:14PM EDT | 467.00 | 0.30 | 0.28 | 0.30 | -0.24 | -44.44% | 852 | 595 | 16.43% |
| QQQ240627P00468000 | 2024-06-21 4:04PM EDT | 468.00 | 0.38 | 0.34 | 0.36 | -0.23 | -37.70% | 434 | 577 | 16.16% |
| QQQ240627P00469000 | 2024-06-21 4:01PM EDT | 469.00 | 0.47 | 0.42 | 0.44 | -0.21 | -30.88% | 496 | 139 | 15.98% |
| QQQ240627P00470000 | 2024-06-21 4:08PM EDT | 470.00 | 0.54 | 0.51 | 0.53 | -0.28 | -34.15% | 470 | 754 | 15.75% |
| QQQ240627P00471000 | 2024-06-21 3:59PM EDT | 471.00 | 0.68 | 0.62 | 0.64 | -0.67 | -49.63% | 414 | 502 | 15.54% |
| QQQ240627P00472000 | 2024-06-21 4:13PM EDT | 472.00 | 0.77 | 0.75 | 0.77 | -0.34 | -30.63% | 309 | 240 | 15.32% |
| QQQ240627P00473000 | 2024-06-21 3:59PM EDT | 473.00 | 1.00 | 0.90 | 0.93 | -0.24 | -19.35% | 671 | 683 | 15.15% |
| QQQ240627P00474000 | 2024-06-21 4:14PM EDT | 474.00 | 1.10 | 1.09 | 1.11 | -0.37 | -25.17% | 1,265 | 1,212 | 14.93% |
| QQQ240627P00475000 | 2024-06-21 4:14PM EDT | 475.00 | 1.33 | 1.30 | 1.33 | -0.32 | -19.39% | 1,685 | 3,314 | 14.76% |
| QQQ240627P00476000 | 2024-06-21 3:55PM EDT | 476.00 | 1.69 | 1.55 | 1.58 | -0.21 | -11.05% | 260 | 466 | 14.56% |
| QQQ240627P00477000 | 2024-06-21 4:14PM EDT | 477.00 | 1.85 | 1.84 | 1.87 | -0.33 | -15.14% | 359 | 716 | 14.38% |
| QQQ240627P00478000 | 2024-06-21 4:14PM EDT | 478.00 | 2.21 | 2.17 | 2.21 | -0.27 | -10.89% | 822 | 725 | 14.22% |
| QQQ240627P00479000 | 2024-06-21 4:04PM EDT | 479.00 | 2.77 | 2.55 | 2.59 | -0.05 | -1.77% | 429 | 387 | 14.05% |
| QQQ240627P00480000 | 2024-06-21 4:13PM EDT | 480.00 | 3.00 | 2.98 | 3.02 | -0.21 | -6.54% | 4,875 | 2,426 | 13.87% |
| QQQ240627P00482000 | 2024-06-21 3:46PM EDT | 482.00 | 4.24 | 3.89 | 4.04 | +0.07 | +1.68% | 159 | 601 | 13.55% |
| QQQ240627P00484000 | 2024-06-21 3:53PM EDT | 484.00 | 5.42 | 5.10 | 5.28 | -0.02 | -0.37% | 77 | 822 | 13.28% |
| QQQ240627P00485000 | 2024-06-21 3:57PM EDT | 485.00 | 6.40 | 5.63 | 6.18 | +0.61 | +10.54% | 59 | 619 | 14.25% |
| QQQ240627P00487000 | 2024-06-21 4:06PM EDT | 487.00 | 7.81 | 7.12 | 7.77 | +0.43 | +5.83% | 76 | 616 | 14.60% |
| QQQ240627P00488000 | 2024-06-20 11:23AM EDT | 488.00 | 5.57 | 7.91 | 8.63 | 0.00 | - | 75 | 522 | 14.92% |
| QQQ240627P00520000 | 2024-06-14 2:15PM EDT | 520.00 | 42.06 | 39.41 | 40.35 | 0.00 | - | 2 | 2 | 41.80% |
© 2024 Yahoo. All rights reserved.