Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240802C00270000 | 2024-06-14 11:05AM EDT | 270.00 | 209.05 | 211.71 | 212.25 | 0.00 | - | - | 1 | 97.18% |
| QQQ240802C00290000 | 2024-06-17 2:00PM EDT | 290.00 | 190.52 | 191.85 | 192.40 | -6.98 | -3.53% | 2 | 1 | 87.94% |
| QQQ240802C00410000 | 2024-06-21 2:13PM EDT | 410.00 | 72.72 | 73.08 | 73.60 | +2.08 | +2.94% | 10 | 2 | 39.78% |
| QQQ240802C00415000 | 2024-06-20 10:12AM EDT | 415.00 | 72.21 | 68.20 | 68.71 | 0.00 | - | 2 | 8 | 37.90% |
| QQQ240802C00435000 | 2024-06-21 2:43PM EDT | 435.00 | 48.57 | 48.92 | 49.41 | -0.76 | -1.54% | 2 | 4 | 30.72% |
| QQQ240802C00450000 | 2024-06-21 12:00PM EDT | 450.00 | 36.55 | 35.10 | 35.56 | -1.22 | -3.23% | 9 | 326 | 26.04% |
| QQQ240802C00451000 | 2024-06-14 2:26PM EDT | 451.00 | 33.09 | 34.22 | 34.67 | 0.00 | - | - | 2 | 25.76% |
| QQQ240802C00453000 | 2024-06-14 2:26PM EDT | 453.00 | 32.76 | 32.45 | 32.82 | +1.40 | +4.46% | 1 | 2 | 25.03% |
| QQQ240802C00455000 | 2024-06-21 2:39PM EDT | 455.00 | 30.57 | 30.77 | 31.08 | -4.14 | -11.93% | 4 | 294 | 24.49% |
| QQQ240802C00456000 | 2024-06-21 1:23PM EDT | 456.00 | 29.44 | 29.91 | 30.22 | +2.25 | +8.28% | 1 | 2 | 24.23% |
| QQQ240802C00457000 | 2024-06-21 10:15AM EDT | 457.00 | 29.83 | 29.07 | 29.42 | -4.71 | -13.64% | 1 | 8 | 24.07% |
| QQQ240802C00457500 | 2024-06-20 1:57PM EDT | 457.50 | 29.53 | 28.62 | 29.00 | 0.00 | - | 1 | 2 | 23.95% |
| QQQ240802C00458000 | 2024-06-20 9:48AM EDT | 458.00 | 28.50 | 28.22 | 28.52 | -5.17 | -15.35% | 3 | 5 | 23.72% |
| QQQ240802C00460000 | 2024-06-21 3:51PM EDT | 460.00 | 26.42 | 26.51 | 26.92 | -0.82 | -3.01% | 15 | 61 | 23.35% |
| QQQ240802C00461000 | 2024-06-14 10:05AM EDT | 461.00 | 23.47 | 25.69 | 26.10 | 0.00 | - | 1 | 1 | 23.11% |
| QQQ240802C00463000 | 2024-06-21 11:01AM EDT | 463.00 | 24.48 | 24.12 | 24.36 | +0.25 | +1.03% | 3 | 7 | 22.43% |
| QQQ240802C00464000 | 2024-06-21 1:21PM EDT | 464.00 | 22.94 | 23.32 | 23.57 | -0.31 | -1.33% | 2 | 3 | 22.21% |
| QQQ240802C00465000 | 2024-06-21 3:51PM EDT | 465.00 | 22.42 | 22.54 | 22.77 | -0.93 | -3.98% | 34 | 12 | 21.97% |
| QQQ240802C00467000 | 2024-06-21 1:18PM EDT | 467.00 | 20.89 | 20.99 | 21.25 | -5.05 | -19.47% | 11 | 16 | 21.57% |
| QQQ240802C00468000 | 2024-06-21 9:47AM EDT | 468.00 | 20.06 | 20.24 | 20.50 | -5.09 | -20.24% | 1 | 8 | 21.37% |
| QQQ240802C00470000 | 2024-06-21 3:51PM EDT | 470.00 | 18.55 | 18.76 | 18.96 | -1.13 | -5.74% | 10 | 52 | 20.86% |
| QQQ240802C00471000 | 2024-06-21 10:09AM EDT | 471.00 | 17.63 | 18.04 | 18.25 | -4.16 | -19.09% | 2 | 156 | 20.69% |
| QQQ240802C00472000 | 2024-06-21 10:38AM EDT | 472.00 | 17.02 | 17.33 | 17.57 | -1.92 | -10.14% | 1 | 25 | 20.54% |
| QQQ240802C00472500 | 2024-06-21 3:34PM EDT | 472.50 | 17.01 | 16.97 | 17.18 | -0.27 | -1.56% | 5 | 26 | 20.38% |
| QQQ240802C00473000 | 2024-06-20 12:49PM EDT | 473.00 | 17.93 | 16.58 | 16.93 | 0.00 | - | 2 | 13 | 20.44% |
| QQQ240802C00474000 | 2024-06-21 1:35PM EDT | 474.00 | 15.42 | 15.94 | 16.21 | -1.72 | -10.04% | 3 | 17 | 20.20% |
| QQQ240802C00475000 | 2024-06-21 3:51PM EDT | 475.00 | 15.08 | 15.27 | 15.49 | -0.76 | -4.80% | 14 | 65 | 19.94% |
| QQQ240802C00476000 | 2024-06-21 2:32PM EDT | 476.00 | 14.58 | 14.61 | 14.83 | -0.81 | -5.26% | 3 | 13 | 19.76% |
| QQQ240802C00477000 | 2024-06-21 3:30PM EDT | 477.00 | 14.19 | 13.97 | 14.22 | -3.06 | -17.74% | 4 | 9 | 19.64% |
| QQQ240802C00477500 | 2024-06-21 1:55PM EDT | 477.50 | 13.45 | 13.65 | 13.87 | -3.20 | -19.22% | 1 | 21 | 19.50% |
| QQQ240802C00478000 | 2024-06-21 2:32PM EDT | 478.00 | 13.30 | 13.34 | 13.57 | -3.90 | -22.67% | 69 | 22 | 19.43% |
| QQQ240802C00479000 | 2024-06-21 10:13AM EDT | 479.00 | 12.75 | 12.72 | 12.93 | -0.73 | -5.42% | 1 | 17 | 19.23% |
| QQQ240802C00480000 | 2024-06-21 3:49PM EDT | 480.00 | 11.99 | 12.12 | 12.35 | -0.98 | -7.56% | 252 | 413 | 19.10% |
| QQQ240802C00481000 | 2024-06-21 2:15PM EDT | 481.00 | 11.34 | 11.59 | 11.69 | -0.29 | -2.49% | 159 | 355 | 18.82% |
| QQQ240802C00482000 | 2024-06-21 2:26PM EDT | 482.00 | 10.94 | 11.02 | 11.12 | -0.88 | -7.45% | 153 | 27 | 18.67% |
| QQQ240802C00482500 | 2024-06-21 3:52PM EDT | 482.50 | 10.73 | 10.74 | 10.84 | -0.64 | -5.63% | 11 | 58 | 18.59% |
| QQQ240802C00483000 | 2024-06-21 3:38PM EDT | 483.00 | 10.54 | 10.46 | 10.56 | -0.59 | -5.30% | 71 | 118 | 18.51% |
| QQQ240802C00484000 | 2024-06-21 3:38PM EDT | 484.00 | 10.02 | 9.93 | 10.03 | -0.43 | -4.11% | 30 | 53 | 18.37% |
| QQQ240802C00485000 | 2024-06-21 3:55PM EDT | 485.00 | 9.37 | 9.41 | 9.50 | -0.83 | -8.14% | 4,327 | 293 | 18.21% |
| QQQ240802C00486000 | 2024-06-21 4:05PM EDT | 486.00 | 8.76 | 8.91 | 9.00 | -0.95 | -9.78% | 187 | 458 | 18.08% |
| QQQ240802C00487000 | 2024-06-21 4:05PM EDT | 487.00 | 8.28 | 8.43 | 8.52 | -0.41 | -4.72% | 74 | 68 | 17.96% |
| QQQ240802C00487500 | 2024-06-21 1:48PM EDT | 487.50 | 7.85 | 8.19 | 8.28 | -0.94 | -10.69% | 35 | 58 | 17.89% |
| QQQ240802C00488000 | 2024-06-21 3:04PM EDT | 488.00 | 7.93 | 7.96 | 8.05 | +0.16 | +2.06% | 65 | 207 | 17.83% |
| QQQ240802C00489000 | 2024-06-21 4:11PM EDT | 489.00 | 7.48 | 7.51 | 7.60 | +0.16 | +2.19% | 39 | 249 | 17.71% |
| QQQ240802C00490000 | 2024-06-21 4:11PM EDT | 490.00 | 7.05 | 7.08 | 7.16 | -0.32 | -4.34% | 159 | 299 | 17.58% |
| QQQ240802C00491000 | 2024-06-21 2:43PM EDT | 491.00 | 6.53 | 6.66 | 6.75 | -0.67 | -9.31% | 94 | 157 | 17.48% |
| QQQ240802C00492500 | 2024-06-21 3:59PM EDT | 492.50 | 5.94 | 6.07 | 6.16 | -0.25 | -4.04% | 60 | 130 | 17.32% |
| QQQ240802C00495000 | 2024-06-21 4:09PM EDT | 495.00 | 5.15 | 5.17 | 5.26 | -0.52 | -9.17% | 193 | 141 | 17.08% |
| QQQ240802C00500000 | 2024-06-21 4:07PM EDT | 500.00 | 3.62 | 3.68 | 3.76 | -0.51 | -12.35% | 323 | 1,522 | 16.68% |
| QQQ240802C00505000 | 2024-06-21 3:57PM EDT | 505.00 | 2.48 | 2.57 | 2.63 | -0.29 | -10.47% | 230 | 799 | 16.39% |
| QQQ240802C00510000 | 2024-06-21 3:28PM EDT | 510.00 | 1.78 | 1.76 | 1.81 | -0.25 | -12.32% | 51 | 308 | 16.20% |
| QQQ240802C00515000 | 2024-06-21 3:23PM EDT | 515.00 | 1.22 | 1.19 | 1.22 | -0.22 | -15.28% | 55 | 264 | 16.07% |
| QQQ240802C00520000 | 2024-06-21 3:49PM EDT | 520.00 | 0.80 | 0.79 | 0.83 | -0.16 | -16.67% | 880 | 1,629 | 16.08% |
| QQQ240802C00525000 | 2024-06-21 11:51AM EDT | 525.00 | 0.65 | 0.51 | 0.57 | -0.02 | -2.99% | 14 | 61 | 16.19% |
| QQQ240802C00535000 | 2024-06-21 3:54PM EDT | 535.00 | 0.26 | 0.24 | 0.29 | -0.12 | -31.58% | 4 | 11 | 16.71% |
| QQQ240802C00545000 | 2024-06-21 3:32PM EDT | 545.00 | 0.16 | 0.12 | 0.18 | -0.01 | -5.88% | 60 | 37 | 17.73% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240802P00300000 | 2024-06-14 3:36PM EDT | 300.00 | 0.10 | 0.03 | 0.09 | 0.00 | - | - | 12 | 51.17% |
| QQQ240802P00360000 | 2024-06-17 1:29PM EDT | 360.00 | 0.22 | 0.16 | 0.22 | 0.00 | - | 5 | 6 | 38.09% |
| QQQ240802P00405000 | 2024-06-20 10:08AM EDT | 405.00 | 0.45 | 0.41 | 0.47 | 0.00 | - | 4 | 10 | 27.08% |
| QQQ240802P00410000 | 2024-06-21 2:29PM EDT | 410.00 | 0.51 | 0.47 | 0.52 | -0.11 | -17.74% | 4 | 8 | 25.88% |
| QQQ240802P00415000 | 2024-06-21 3:27PM EDT | 415.00 | 0.57 | 0.55 | 0.59 | -0.07 | -10.94% | 1 | 12 | 24.78% |
| QQQ240802P00420000 | 2024-06-21 1:53PM EDT | 420.00 | 0.65 | 0.64 | 0.68 | -0.15 | -18.75% | 36 | 37 | 23.73% |
| QQQ240802P00425000 | 2024-06-21 3:15PM EDT | 425.00 | 0.79 | 0.77 | 0.80 | -0.17 | -17.71% | 18 | 265 | 22.77% |
| QQQ240802P00430000 | 2024-06-21 3:08PM EDT | 430.00 | 0.95 | 0.92 | 0.96 | -0.05 | -5.00% | 38 | 72 | 21.86% |
| QQQ240802P00435000 | 2024-06-21 2:44PM EDT | 435.00 | 1.18 | 1.13 | 1.17 | 0.00 | - | 43 | 214 | 21.01% |
| QQQ240802P00440000 | 2024-06-21 3:15PM EDT | 440.00 | 1.42 | 1.41 | 1.44 | -0.06 | -4.05% | 117 | 428 | 20.19% |
| QQQ240802P00445000 | 2024-06-21 3:35PM EDT | 445.00 | 1.80 | 1.76 | 1.80 | -0.07 | -3.74% | 115 | 706 | 19.43% |
| QQQ240802P00450000 | 2024-06-21 3:52PM EDT | 450.00 | 2.28 | 2.21 | 2.27 | 0.00 | - | 175 | 1,042 | 18.71% |
| QQQ240802P00452000 | 2024-06-21 3:04PM EDT | 452.00 | 2.51 | 2.43 | 2.49 | +0.02 | +0.80% | 20 | 39 | 18.42% |
| QQQ240802P00453000 | 2024-06-21 3:27PM EDT | 453.00 | 2.58 | 2.54 | 2.61 | -0.06 | -2.27% | 59 | 9 | 18.28% |
| QQQ240802P00454000 | 2024-06-21 3:25PM EDT | 454.00 | 2.73 | 2.67 | 2.73 | +0.49 | +21.88% | 5 | 13 | 18.13% |
| QQQ240802P00455000 | 2024-06-21 3:52PM EDT | 455.00 | 2.88 | 2.81 | 2.86 | -0.12 | -4.00% | 37 | 543 | 17.98% |
| QQQ240802P00456000 | 2024-06-21 2:40PM EDT | 456.00 | 3.07 | 2.94 | 3.00 | +0.16 | +5.50% | 2 | 58 | 17.85% |
| QQQ240802P00457000 | 2024-06-21 3:48PM EDT | 457.00 | 3.20 | 3.08 | 3.14 | +0.06 | +1.91% | 6 | 16 | 17.69% |
| QQQ240802P00457500 | 2024-06-21 3:03PM EDT | 457.50 | 3.22 | 3.16 | 3.22 | +0.52 | +19.26% | 3 | 29 | 17.63% |
| QQQ240802P00459000 | 2024-06-21 3:40PM EDT | 459.00 | 3.47 | 3.38 | 3.45 | +0.33 | +10.51% | 143 | 47 | 17.41% |
| QQQ240802P00460000 | 2024-06-21 3:59PM EDT | 460.00 | 3.71 | 3.55 | 3.62 | +0.21 | +6.00% | 91 | 197 | 17.28% |
| QQQ240802P00461000 | 2024-06-21 12:26PM EDT | 461.00 | 3.71 | 3.73 | 3.80 | +0.10 | +2.77% | 9 | 183 | 17.15% |
| QQQ240802P00462000 | 2024-06-21 12:04PM EDT | 462.00 | 3.73 | 3.90 | 3.98 | +0.35 | +10.36% | 11 | 72 | 17.00% |
| QQQ240802P00462500 | 2024-06-21 10:28AM EDT | 462.50 | 4.43 | 4.00 | 4.07 | +0.18 | +4.24% | 1 | 178 | 16.92% |
| QQQ240802P00463000 | 2024-06-21 1:22PM EDT | 463.00 | 4.34 | 4.11 | 4.17 | +0.22 | +5.34% | 21 | 337 | 16.85% |
| QQQ240802P00464000 | 2024-06-21 3:56PM EDT | 464.00 | 4.42 | 4.29 | 4.37 | +0.12 | +2.79% | 13 | 61 | 16.71% |
| QQQ240802P00465000 | 2024-06-21 3:27PM EDT | 465.00 | 4.57 | 4.51 | 4.59 | +0.16 | +3.63% | 36 | 170 | 16.59% |
| QQQ240802P00466000 | 2024-06-21 1:51PM EDT | 466.00 | 5.01 | 4.72 | 4.81 | +1.12 | +28.79% | 5 | 50 | 16.44% |
| QQQ240802P00467000 | 2024-06-21 11:15AM EDT | 467.00 | 5.10 | 4.96 | 5.04 | -0.02 | -0.39% | 8 | 55 | 16.30% |
| QQQ240802P00467500 | 2024-06-21 1:25PM EDT | 467.50 | 5.38 | 5.08 | 5.16 | +1.22 | +29.33% | 10 | 5 | 16.23% |
| QQQ240802P00468000 | 2024-06-21 3:04PM EDT | 468.00 | 5.32 | 5.19 | 5.28 | +0.16 | +3.10% | 19 | 51 | 16.16% |
| QQQ240802P00469000 | 2024-06-21 3:49PM EDT | 469.00 | 5.67 | 5.45 | 5.53 | +0.35 | +6.58% | 41 | 69 | 16.01% |
| QQQ240802P00470000 | 2024-06-21 3:15PM EDT | 470.00 | 5.77 | 5.72 | 5.80 | +0.09 | +1.58% | 152 | 399 | 15.88% |
| QQQ240802P00471000 | 2024-06-21 3:38PM EDT | 471.00 | 6.03 | 5.99 | 6.08 | +0.02 | +0.33% | 9 | 126 | 15.74% |
| QQQ240802P00472000 | 2024-06-21 3:06PM EDT | 472.00 | 6.37 | 6.27 | 6.37 | -0.50 | -7.28% | 12 | 130 | 15.60% |
| QQQ240802P00472500 | 2024-06-21 3:27PM EDT | 472.50 | 6.54 | 6.43 | 6.52 | +1.31 | +25.05% | 202 | 23 | 15.53% |
| QQQ240802P00473000 | 2024-06-21 3:27PM EDT | 473.00 | 6.71 | 6.57 | 6.67 | +1.31 | +24.26% | 27 | 24 | 15.46% |
| QQQ240802P00474000 | 2024-06-21 3:17PM EDT | 474.00 | 6.98 | 6.89 | 6.99 | +0.07 | +1.01% | 21 | 31 | 15.32% |
| QQQ240802P00475000 | 2024-06-21 3:49PM EDT | 475.00 | 7.49 | 7.22 | 7.32 | +0.40 | +5.64% | 227 | 220 | 15.18% |
| QQQ240802P00476000 | 2024-06-21 3:18PM EDT | 476.00 | 7.65 | 7.56 | 7.66 | -0.17 | -2.17% | 188 | 82 | 15.03% |
| QQQ240802P00477000 | 2024-06-21 2:43PM EDT | 477.00 | 8.22 | 7.92 | 8.03 | +0.31 | +3.92% | 64 | 94 | 14.91% |
| QQQ240802P00477500 | 2024-06-21 11:14AM EDT | 477.50 | 8.24 | 8.10 | 8.21 | +0.46 | +5.91% | 14 | 2,377 | 14.83% |
| QQQ240802P00478000 | 2024-06-21 4:00PM EDT | 478.00 | 8.47 | 8.29 | 8.40 | -0.10 | -1.17% | 19 | 85 | 14.76% |
| QQQ240802P00479000 | 2024-06-21 3:45PM EDT | 479.00 | 8.85 | 8.68 | 8.80 | -0.12 | -1.34% | 34 | 125 | 14.63% |
| QQQ240802P00480000 | 2024-06-21 3:40PM EDT | 480.00 | 9.40 | 9.09 | 9.21 | +0.62 | +7.06% | 244 | 177 | 14.49% |
| QQQ240802P00481000 | 2024-06-21 2:54PM EDT | 481.00 | 9.93 | 9.51 | 9.63 | +0.50 | +5.30% | 55 | 96 | 14.34% |
| QQQ240802P00484000 | 2024-06-21 4:00PM EDT | 484.00 | 11.32 | 10.88 | 11.02 | +0.69 | +6.49% | 59 | 79 | 13.94% |
| QQQ240802P00485000 | 2024-06-21 12:51PM EDT | 485.00 | 11.61 | 11.37 | 11.52 | +0.43 | +3.85% | 62 | 120 | 13.80% |
| QQQ240802P00486000 | 2024-06-21 11:27AM EDT | 486.00 | 11.95 | 11.83 | 12.13 | +0.27 | +2.31% | 12 | 84 | 13.82% |
| QQQ240802P00488000 | 2024-06-21 11:02AM EDT | 488.00 | 12.99 | 12.92 | 13.23 | +0.36 | +2.85% | 15 | 14 | 13.56% |
| QQQ240802P00490000 | 2024-06-20 3:16PM EDT | 490.00 | 14.23 | 14.08 | 14.41 | 0.00 | - | 43 | 70 | 13.31% |
| QQQ240802P00510000 | 2024-06-21 9:59AM EDT | 510.00 | 31.22 | 29.80 | 30.29 | +1.58 | +5.33% | 2 | 26 | 11.46% |
| QQQ240802P00525000 | 2024-06-14 11:08AM EDT | 525.00 | 47.78 | 44.64 | 45.15 | 0.00 | - | - | 5 | 14.65% |
| QQQ240802P00530000 | 2024-06-14 11:08AM EDT | 530.00 | 52.87 | 49.64 | 50.15 | 0.00 | - | - | 2 | 15.89% |
| QQQ240802P00535000 | 2024-06-14 11:08AM EDT | 535.00 | 57.88 | 54.64 | 55.16 | 0.00 | - | - | 3 | 17.21% |
| QQQ240802P00540000 | 2024-06-14 11:08AM EDT | 540.00 | 62.88 | 59.64 | 60.16 | 0.00 | - | - | 1 | 18.42% |
| QQQ240802P00545000 | 2024-06-17 12:44PM EDT | 545.00 | 62.69 | 64.64 | 65.16 | 0.00 | - | 2 | 2 | 19.61% |
© 2024 Yahoo. All rights reserved.