Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:36AM EDT. Market open.
Callsfor8 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240708C00420000 | 2024-06-26 9:53AM EDT | 420.00 | 61.02 | 73.45 | 73.61 | 0.00 | - | - | 0 | 73.34% |
| QQQ240708C00422000 | 2024-06-28 9:49AM EDT | 422.00 | 62.17 | 71.48 | 71.61 | 0.00 | - | 1 | 1 | 72.17% |
| QQQ240708C00430000 | 2024-07-05 10:02AM EDT | 430.00 | 64.20 | 63.59 | 63.73 | +11.51 | +21.84% | 1 | 111 | 68.75% |
| QQQ240708C00433000 | 2024-07-02 2:03PM EDT | 433.00 | 53.26 | 60.47 | 60.61 | 0.00 | - | 26 | 26 | 61.62% |
| QQQ240708C00450000 | 2024-07-03 1:12PM EDT | 450.00 | 41.34 | 43.53 | 43.66 | 0.00 | - | 3 | 6 | 49.17% |
| QQQ240708C00453000 | 2024-06-28 3:57PM EDT | 453.00 | 27.07 | 40.47 | 40.60 | 0.00 | - | 1 | 1 | 44.73% |
| QQQ240708C00460000 | 2024-07-05 9:37AM EDT | 460.00 | 32.72 | 33.44 | 33.59 | +4.69 | +16.73% | 2 | 12 | 37.70% |
| QQQ240708C00461000 | 2024-07-01 11:57AM EDT | 461.00 | 19.43 | 32.56 | 32.72 | 0.00 | - | 1 | 0 | 39.50% |
| QQQ240708C00462000 | 2024-06-27 9:40AM EDT | 462.00 | 21.49 | 31.46 | 31.60 | 0.00 | - | - | 0 | 36.04% |
| QQQ240708C00463000 | 2024-06-26 11:01AM EDT | 463.00 | 18.18 | 30.53 | 30.67 | 0.00 | - | - | 4 | 36.52% |
| QQQ240708C00464000 | 2024-06-25 10:52AM EDT | 464.00 | 15.01 | 29.63 | 29.76 | 0.00 | - | - | 13 | 37.16% |
| QQQ240708C00465000 | 2024-07-03 10:41AM EDT | 465.00 | 23.07 | 28.57 | 28.72 | 0.00 | - | 5 | 7 | 35.43% |
| QQQ240708C00466000 | 2024-07-01 12:13PM EDT | 466.00 | 15.68 | 27.50 | 27.63 | 0.00 | - | 16 | 15 | 32.72% |
| QQQ240708C00470000 | 2024-07-05 9:39AM EDT | 470.00 | 23.18 | 23.48 | 23.61 | +3.00 | +14.87% | 3 | 39 | 28.37% |
| QQQ240708C00471000 | 2024-07-05 9:39AM EDT | 471.00 | 22.18 | 22.52 | 22.65 | +9.61 | +76.45% | 1 | 8 | 28.08% |
| QQQ240708C00472000 | 2024-07-03 1:09PM EDT | 472.00 | 19.55 | 21.49 | 21.65 | 0.00 | - | 47 | 219 | 27.05% |
| QQQ240708C00473000 | 2024-07-02 1:04PM EDT | 473.00 | 20.15 | 20.49 | 20.62 | +8.42 | +71.78% | 60 | 55 | 25.51% |
| QQQ240708C00474000 | 2024-07-03 12:10PM EDT | 474.00 | 16.89 | 19.51 | 19.64 | 0.00 | - | 3 | 69 | 24.83% |
| QQQ240708C00475000 | 2024-07-05 9:42AM EDT | 475.00 | 18.04 | 18.59 | 18.73 | +1.60 | +9.73% | 11 | 100 | 25.12% |
| QQQ240708C00476000 | 2024-07-03 1:10PM EDT | 476.00 | 15.50 | 17.52 | 17.65 | 0.00 | - | 8 | 267 | 22.90% |
| QQQ240708C00477000 | 2024-07-05 9:48AM EDT | 477.00 | 15.50 | 16.57 | 16.70 | +2.68 | +20.90% | 5 | 230 | 22.56% |
| QQQ240708C00478000 | 2024-07-05 9:38AM EDT | 478.00 | 14.97 | 15.56 | 15.70 | +1.75 | +13.24% | 1 | 376 | 21.49% |
| QQQ240708C00479000 | 2024-07-03 12:20PM EDT | 479.00 | 13.95 | 14.75 | 14.88 | +1.50 | +12.05% | 1 | 393 | 22.49% |
| QQQ240708C00480000 | 2024-07-05 10:09AM EDT | 480.00 | 13.04 | 13.58 | 13.73 | +2.16 | +19.85% | 150 | 556 | 19.65% |
| QQQ240708C00481000 | 2024-07-05 10:14AM EDT | 481.00 | 12.14 | 12.53 | 12.66 | +1.81 | +17.52% | 44 | 930 | 17.70% |
| QQQ240708C00482000 | 2024-07-05 10:09AM EDT | 482.00 | 11.03 | 11.81 | 11.93 | +1.15 | +11.64% | 7 | 2,716 | 19.43% |
| QQQ240708C00483000 | 2024-07-05 9:59AM EDT | 483.00 | 10.78 | 10.64 | 10.78 | +2.21 | +25.79% | 23 | 1,110 | 16.77% |
| QQQ240708C00484000 | 2024-07-05 10:19AM EDT | 484.00 | 9.73 | 9.67 | 9.79 | +1.95 | +25.06% | 96 | 670 | 15.69% |
| QQQ240708C00485000 | 2024-07-05 10:16AM EDT | 485.00 | 8.30 | 8.78 | 8.90 | +1.37 | +19.77% | 181 | 1,637 | 15.45% |
| QQQ240708C00486000 | 2024-07-05 10:19AM EDT | 486.00 | 7.90 | 7.78 | 7.91 | +1.80 | +29.51% | 234 | 1,120 | 14.26% |
| QQQ240708C00487000 | 2024-07-05 10:18AM EDT | 487.00 | 6.89 | 7.00 | 7.10 | +1.35 | +24.37% | 217 | 1,188 | 14.33% |
| QQQ240708C00488000 | 2024-07-05 10:13AM EDT | 488.00 | 5.61 | 5.94 | 6.04 | +1.25 | +28.67% | 713 | 1,120 | 12.51% |
| QQQ240708C00489000 | 2024-07-05 10:19AM EDT | 489.00 | 5.20 | 5.03 | 5.11 | +1.42 | +37.57% | 230 | 1,067 | 11.52% |
| QQQ240708C00490000 | 2024-07-05 10:20AM EDT | 490.00 | 4.36 | 4.29 | 4.35 | +1.39 | +47.77% | 921 | 1,173 | 11.39% |
| QQQ240708C00491000 | 2024-07-05 10:19AM EDT | 491.00 | 3.58 | 3.52 | 3.58 | +1.07 | +42.63% | 2,377 | 1,596 | 10.92% |
| QQQ240708C00492000 | 2024-07-05 10:21AM EDT | 492.00 | 2.93 | 2.89 | 2.95 | +0.97 | +49.49% | 6,588 | 1,705 | 10.89% |
| QQQ240708C00493000 | 2024-07-05 10:21AM EDT | 493.00 | 2.36 | 2.22 | 2.24 | +0.93 | +64.14% | 12,493 | 3,183 | 10.13% |
| QQQ240708C00494000 | 2024-07-05 10:21AM EDT | 494.00 | 1.81 | 1.70 | 1.72 | +0.67 | +58.77% | 10,917 | 724 | 9.95% |
| QQQ240708C00495000 | 2024-07-05 10:21AM EDT | 495.00 | 1.31 | 1.25 | 1.27 | +0.48 | +60.76% | 7,542 | 3,139 | 9.72% |
| QQQ240708C00496000 | 2024-07-05 10:21AM EDT | 496.00 | 0.97 | 0.92 | 0.94 | +0.37 | +62.71% | 2,593 | 731 | 9.72% |
| QQQ240708C00497000 | 2024-07-05 10:20AM EDT | 497.00 | 0.64 | 0.63 | 0.65 | +0.20 | +45.45% | 2,995 | 1,223 | 9.53% |
| QQQ240708C00498000 | 2024-07-05 10:20AM EDT | 498.00 | 0.43 | 0.44 | 0.45 | +0.12 | +38.71% | 1,858 | 427 | 9.51% |
| QQQ240708C00499000 | 2024-07-05 10:20AM EDT | 499.00 | 0.30 | 0.31 | 0.32 | +0.07 | +30.43% | 1,971 | 980 | 9.66% |
| QQQ240708C00500000 | 2024-07-05 10:20AM EDT | 500.00 | 0.21 | 0.20 | 0.21 | +0.05 | +31.25% | 1,438 | 1,312 | 9.62% |
| QQQ240708C00505000 | 2024-07-05 10:20AM EDT | 505.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 3,949 | 232 | 11.52% |
| QQQ240708C00510000 | 2024-07-05 10:13AM EDT | 510.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1,178 | 382 | 14.06% |
| QQQ240708C00515000 | 2024-07-05 10:21AM EDT | 515.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 80 | 368 | 16.80% |
| QQQ240708C00520000 | 2024-07-05 10:12AM EDT | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 449 | 45 | 18.56% |
| QQQ240708C00525000 | 2024-07-01 10:10AM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 81 | 21.49% |
Putsfor8 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240708P00408000 | 2024-07-01 10:23AM EDT | 408.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 40 | 80 | 60.16% |
| QQQ240708P00409000 | 2024-06-27 9:32AM EDT | 409.00 | 0.02 | 0.01 | 0.01 | 0.00 | - | - | 20 | 59.38% |
| QQQ240708P00414000 | 2024-07-02 12:50PM EDT | 414.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 229 | 231 | 55.47% |
| QQQ240708P00422000 | 2024-07-05 10:12AM EDT | 422.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 35 | 25 | 51.95% |
| QQQ240708P00424000 | 2024-07-05 9:45AM EDT | 424.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 119 | 14 | 50.78% |
| QQQ240708P00425000 | 2024-07-05 9:35AM EDT | 425.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 9 | 10 | 50.00% |
| QQQ240708P00430000 | 2024-07-03 12:16PM EDT | 430.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 26 | 47.66% |
| QQQ240708P00432000 | 2024-07-02 12:09PM EDT | 432.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 12 | 46.09% |
| QQQ240708P00433000 | 2024-07-05 10:10AM EDT | 433.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 152 | 77 | 42.19% |
| QQQ240708P00434000 | 2024-07-02 12:07PM EDT | 434.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 1 | 44.53% |
| QQQ240708P00435000 | 2024-07-03 11:58AM EDT | 435.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 143 | 43.75% |
| QQQ240708P00436000 | 2024-07-01 11:51AM EDT | 436.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 10 | 16 | 42.97% |
| QQQ240708P00438000 | 2024-07-03 9:51AM EDT | 438.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 160 | 289 | 41.80% |
| QQQ240708P00439000 | 2024-07-03 11:22AM EDT | 439.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 66 | 66 | 41.02% |
| QQQ240708P00440000 | 2024-06-28 9:48AM EDT | 440.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 21 | 40.23% |
| QQQ240708P00441000 | 2024-06-28 10:44AM EDT | 441.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 8 | 8 | 39.45% |
| QQQ240708P00442000 | 2024-07-01 12:53PM EDT | 442.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 30 | 71 | 38.67% |
| QQQ240708P00443000 | 2024-07-03 1:09PM EDT | 443.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 51 | 38.28% |
| QQQ240708P00444000 | 2024-07-01 10:41AM EDT | 444.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 2 | 1,884 | 37.50% |
| QQQ240708P00445000 | 2024-07-03 11:22AM EDT | 445.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 40 | 280 | 36.72% |
| QQQ240708P00446000 | 2024-07-03 10:54AM EDT | 446.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 90 | 35.94% |
| QQQ240708P00447000 | 2024-07-05 9:40AM EDT | 447.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 1 | 139 | 35.16% |
| QQQ240708P00448000 | 2024-07-02 1:31PM EDT | 448.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 130 | 34.38% |
| QQQ240708P00449000 | 2024-07-03 9:44AM EDT | 449.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 535 | 33.79% |
| QQQ240708P00450000 | 2024-07-05 9:42AM EDT | 450.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 152 | 324 | 33.20% |
| QQQ240708P00451000 | 2024-07-03 1:01PM EDT | 451.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 131 | 32.42% |
| QQQ240708P00452000 | 2024-07-05 10:03AM EDT | 452.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 207 | 31.64% |
| QQQ240708P00453000 | 2024-07-05 9:40AM EDT | 453.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 171 | 233 | 30.86% |
| QQQ240708P00454000 | 2024-07-05 9:37AM EDT | 454.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 28 | 137 | 31.64% |
| QQQ240708P00455000 | 2024-07-05 10:09AM EDT | 455.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 19 | 231 | 29.30% |
| QQQ240708P00456000 | 2024-07-05 10:16AM EDT | 456.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 7 | 186 | 30.08% |
| QQQ240708P00457000 | 2024-07-05 10:05AM EDT | 457.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 116 | 218 | 28.13% |
| QQQ240708P00458000 | 2024-07-05 10:05AM EDT | 458.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 6 | 138 | 28.52% |
| QQQ240708P00459000 | 2024-07-05 9:57AM EDT | 459.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 42 | 105 | 27.74% |
| QQQ240708P00460000 | 2024-07-03 12:58PM EDT | 460.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 292 | 3,262 | 27.15% |
| QQQ240708P00461000 | 2024-07-05 9:47AM EDT | 461.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 5 | 386 | 26.37% |
| QQQ240708P00462000 | 2024-07-03 11:49AM EDT | 462.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1 | 685 | 25.59% |
| QQQ240708P00463000 | 2024-07-05 10:05AM EDT | 463.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 310 | 1,918 | 24.81% |
| QQQ240708P00464000 | 2024-07-05 9:30AM EDT | 464.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 5 | 383 | 24.02% |
| QQQ240708P00465000 | 2024-07-05 10:21AM EDT | 465.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 36 | 474 | 23.24% |
| QQQ240708P00466000 | 2024-07-05 10:10AM EDT | 466.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 9 | 309 | 22.66% |
| QQQ240708P00467000 | 2024-07-05 10:21AM EDT | 467.00 | 0.03 | 0.02 | 0.03 | -0.02 | -50.00% | 125 | 649 | 21.88% |
| QQQ240708P00468000 | 2024-07-05 10:16AM EDT | 468.00 | 0.02 | 0.02 | 0.03 | -0.05 | -62.50% | 503 | 2,471 | 21.09% |
| QQQ240708P00469000 | 2024-07-05 9:57AM EDT | 469.00 | 0.02 | 0.03 | 0.04 | -0.04 | -66.67% | 141 | 1,178 | 21.09% |
| QQQ240708P00470000 | 2024-07-05 10:06AM EDT | 470.00 | 0.03 | 0.03 | 0.04 | -0.03 | -42.86% | 269 | 2,394 | 20.31% |
| QQQ240708P00471000 | 2024-07-05 10:13AM EDT | 471.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 11 | 1,476 | 19.53% |
| QQQ240708P00472000 | 2024-07-05 10:09AM EDT | 472.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 210 | 3,143 | 18.75% |
| QQQ240708P00473000 | 2024-07-05 10:19AM EDT | 473.00 | 0.03 | 0.03 | 0.04 | -0.05 | -55.56% | 105 | 358 | 17.97% |
| QQQ240708P00474000 | 2024-07-05 10:06AM EDT | 474.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 321 | 1,577 | 17.68% |
| QQQ240708P00475000 | 2024-07-05 10:11AM EDT | 475.00 | 0.06 | 0.04 | 0.05 | -0.04 | -40.00% | 705 | 1,577 | 16.90% |
| QQQ240708P00476000 | 2024-07-05 10:20AM EDT | 476.00 | 0.05 | 0.04 | 0.05 | -0.06 | -60.00% | 54 | 1,724 | 16.11% |
| QQQ240708P00477000 | 2024-07-05 10:17AM EDT | 477.00 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 130 | 1,635 | 15.72% |
| QQQ240708P00478000 | 2024-07-05 10:20AM EDT | 478.00 | 0.06 | 0.06 | 0.07 | -0.07 | -53.85% | 226 | 3,786 | 15.24% |
| QQQ240708P00479000 | 2024-07-05 10:11AM EDT | 479.00 | 0.08 | 0.07 | 0.08 | -0.07 | -46.67% | 652 | 1,341 | 14.70% |
| QQQ240708P00480000 | 2024-07-05 10:20AM EDT | 480.00 | 0.09 | 0.08 | 0.09 | -0.07 | -46.67% | 641 | 3,162 | 14.11% |
| QQQ240708P00481000 | 2024-07-05 10:16AM EDT | 481.00 | 0.11 | 0.09 | 0.10 | -0.12 | -52.17% | 588 | 1,930 | 13.48% |
| QQQ240708P00482000 | 2024-07-05 10:20AM EDT | 482.00 | 0.11 | 0.11 | 0.12 | -0.17 | -56.67% | 454 | 1,613 | 12.99% |
| QQQ240708P00483000 | 2024-07-05 10:13AM EDT | 483.00 | 0.17 | 0.13 | 0.14 | -0.15 | -46.87% | 1,117 | 1,414 | 12.43% |
| QQQ240708P00484000 | 2024-07-05 10:20AM EDT | 484.00 | 0.17 | 0.17 | 0.18 | -0.27 | -61.36% | 1,013 | 1,489 | 12.11% |
| QQQ240708P00485000 | 2024-07-05 10:20AM EDT | 485.00 | 0.23 | 0.19 | 0.20 | -0.32 | -58.18% | 1,785 | 1,925 | 11.35% |
| QQQ240708P00486000 | 2024-07-05 10:20AM EDT | 486.00 | 0.27 | 0.27 | 0.28 | -0.42 | -61.76% | 2,065 | 1,799 | 11.23% |
| QQQ240708P00487000 | 2024-07-05 10:20AM EDT | 487.00 | 0.35 | 0.32 | 0.34 | -0.49 | -58.33% | 2,300 | 1,591 | 10.67% |
| QQQ240708P00488000 | 2024-07-05 10:20AM EDT | 488.00 | 0.47 | 0.44 | 0.45 | -0.62 | -57.94% | 2,027 | 2,684 | 10.39% |
| QQQ240708P00489000 | 2024-07-05 10:20AM EDT | 489.00 | 0.61 | 0.59 | 0.61 | -0.74 | -55.22% | 3,129 | 2,211 | 10.21% |
| QQQ240708P00490000 | 2024-07-05 10:20AM EDT | 490.00 | 0.78 | 0.77 | 0.79 | -0.94 | -54.02% | 5,262 | 3,714 | 9.88% |
| QQQ240708P00491000 | 2024-07-05 10:21AM EDT | 491.00 | 0.94 | 0.98 | 1.00 | -1.16 | -53.21% | 5,085 | 419 | 9.42% |
| QQQ240708P00492000 | 2024-07-05 10:20AM EDT | 492.00 | 1.33 | 1.30 | 1.32 | -1.22 | -48.03% | 10,986 | 178 | 9.23% |
| QQQ240708P00493000 | 2024-07-05 10:20AM EDT | 493.00 | 1.70 | 1.69 | 1.72 | -1.49 | -46.42% | 14,321 | 614 | 9.06% |
| QQQ240708P00495000 | 2024-07-05 10:19AM EDT | 495.00 | 2.67 | 2.67 | 2.73 | -1.59 | -37.32% | 821 | 314 | 8.48% |
| QQQ240708P00496000 | 2024-07-05 10:20AM EDT | 496.00 | 3.33 | 3.18 | 3.25 | -1.89 | -36.21% | 354 | 256 | 7.45% |
| QQQ240708P00497000 | 2024-07-05 10:14AM EDT | 497.00 | 4.49 | 4.08 | 4.17 | -1.53 | -25.42% | 172 | 29 | 8.34% |
| QQQ240708P00498000 | 2024-07-05 10:16AM EDT | 498.00 | 5.17 | 4.85 | 4.96 | -2.32 | -30.97% | 53 | 9 | 7.94% |
| QQQ240708P00500000 | 2024-07-05 10:08AM EDT | 500.00 | 7.27 | 6.50 | 6.62 | -1.93 | -20.98% | 11 | 7 | 0.00% |
| QQQ240708P00510000 | 2024-07-02 4:10PM EDT | 510.00 | 23.45 | 16.38 | 16.53 | 0.00 | - | 22 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.