Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240816C00265000 | 2024-04-19 2:16PM EDT | 265.00 | 155.55 | 161.43 | 165.67 | 0.00 | - | 1 | 1 | 61.07% |
| QQQ240816C00305000 | 2024-04-26 12:20PM EDT | 305.00 | 131.11 | 122.45 | 126.68 | 0.00 | - | 10 | 10 | 54.35% |
| QQQ240816C00310000 | 2024-04-22 3:43PM EDT | 310.00 | 114.62 | 117.60 | 121.84 | 0.00 | - | - | 1 | 52.73% |
| QQQ240816C00315000 | 2024-04-19 12:28PM EDT | 315.00 | 107.21 | 112.76 | 117.00 | 0.00 | - | 1 | 1 | 51.11% |
| QQQ240816C00325000 | 2024-04-18 10:55AM EDT | 325.00 | 108.81 | 103.04 | 107.28 | 0.00 | - | - | 9 | 47.78% |
| QQQ240816C00330000 | 2024-04-19 12:09PM EDT | 330.00 | 94.06 | 98.21 | 102.45 | 0.00 | - | 2 | 3 | 46.19% |
| QQQ240816C00335000 | 2024-04-17 11:26AM EDT | 335.00 | 101.26 | 93.41 | 97.65 | 0.00 | - | 1 | 1 | 44.64% |
| QQQ240816C00340000 | 2024-04-15 1:19PM EDT | 340.00 | 102.83 | 88.63 | 92.87 | 0.00 | - | - | 1 | 43.12% |
| QQQ240816C00350000 | 2024-04-26 10:01AM EDT | 350.00 | 86.86 | 79.19 | 83.13 | 0.00 | - | 2 | 0 | 39.73% |
| QQQ240816C00355000 | 2024-04-30 12:07PM EDT | 355.00 | 80.92 | 74.52 | 78.78 | +8.86 | +12.30% | 1 | 12 | 38.91% |
| QQQ240816C00360000 | 2024-04-22 9:51AM EDT | 360.00 | 67.58 | 69.91 | 74.16 | 0.00 | - | 7 | 4 | 37.58% |
| QQQ240816C00365000 | 2024-04-09 12:20PM EDT | 365.00 | 84.15 | 65.34 | 69.25 | 0.00 | - | - | 0 | 35.76% |
| QQQ240816C00370000 | 2024-04-24 4:05PM EDT | 370.00 | 63.60 | 60.84 | 64.73 | 0.00 | - | 2 | 10 | 34.52% |
| QQQ240816C00375000 | 2024-04-23 12:46PM EDT | 375.00 | 59.78 | 56.46 | 60.70 | 0.00 | - | 2 | 3 | 33.94% |
| QQQ240816C00380000 | 2024-04-24 10:41AM EDT | 380.00 | 57.60 | 52.12 | 56.37 | 0.00 | - | 1 | 19 | 32.83% |
| QQQ240816C00385000 | 2024-04-30 1:10PM EDT | 385.00 | 52.82 | 47.85 | 52.00 | -1.11 | -2.06% | 11 | 17 | 31.60% |
| QQQ240816C00390000 | 2024-04-30 12:34PM EDT | 390.00 | 48.92 | 43.86 | 47.93 | -1.71 | -3.38% | 1 | 30 | 30.69% |
| QQQ240816C00395000 | 2024-04-26 9:52AM EDT | 395.00 | 45.07 | 40.01 | 43.84 | -0.91 | -1.98% | 10 | 12 | 29.65% |
| QQQ240816C00400000 | 2024-04-30 9:51AM EDT | 400.00 | 43.30 | 36.09 | 39.78 | -0.11 | -0.25% | 2 | 84 | 28.54% |
| QQQ240816C00405000 | 2024-04-30 9:51AM EDT | 405.00 | 39.30 | 32.31 | 36.00 | -1.17 | -2.89% | 2 | 23 | 27.66% |
| QQQ240816C00410000 | 2024-04-29 11:33AM EDT | 410.00 | 35.60 | 28.48 | 32.38 | 0.00 | - | 2 | 35 | 26.83% |
| QQQ240816C00415000 | 2024-04-30 12:49PM EDT | 415.00 | 29.03 | 25.02 | 28.92 | -3.49 | -10.73% | 10 | 59 | 26.04% |
| QQQ240816C00420000 | 2024-04-30 3:59PM EDT | 420.00 | 23.68 | 21.89 | 25.50 | -5.78 | -19.62% | 14 | 309 | 25.14% |
| QQQ240816C00425000 | 2024-04-30 4:03PM EDT | 425.00 | 20.26 | 19.13 | 21.78 | -4.74 | -18.96% | 14 | 231 | 23.75% |
| QQQ240816C00430000 | 2024-04-30 4:01PM EDT | 430.00 | 18.04 | 17.01 | 18.27 | -3.01 | -14.30% | 168 | 1,117 | 22.41% |
| QQQ240816C00435000 | 2024-04-30 3:58PM EDT | 435.00 | 15.32 | 14.43 | 15.46 | -3.52 | -18.68% | 13 | 230 | 21.61% |
| QQQ240816C00440000 | 2024-04-30 1:12PM EDT | 440.00 | 14.17 | 12.11 | 13.05 | -1.70 | -10.71% | 9 | 421 | 21.03% |
| QQQ240816C00445000 | 2024-04-30 12:59PM EDT | 445.00 | 11.77 | 10.03 | 11.24 | -2.42 | -17.05% | 9 | 388 | 20.89% |
| QQQ240816C00450000 | 2024-04-30 3:57PM EDT | 450.00 | 9.17 | 8.20 | 9.06 | -2.87 | -23.84% | 40 | 1,895 | 20.09% |
| QQQ240816C00455000 | 2024-04-30 4:05PM EDT | 455.00 | 7.36 | 6.76 | 7.41 | -2.77 | -27.34% | 14 | 520 | 19.66% |
| QQQ240816C00460000 | 2024-04-30 4:14PM EDT | 460.00 | 5.78 | 5.24 | 6.03 | -2.08 | -26.46% | 119 | 328 | 19.32% |
| QQQ240816C00465000 | 2024-04-30 4:14PM EDT | 465.00 | 4.60 | 4.08 | 4.81 | -1.83 | -28.46% | 9 | 451 | 18.95% |
| QQQ240816C00470000 | 2024-04-30 4:05PM EDT | 470.00 | 3.86 | 2.91 | 3.83 | -1.58 | -29.04% | 23 | 924 | 18.68% |
| QQQ240816C00475000 | 2024-04-30 2:11PM EDT | 475.00 | 3.40 | 2.33 | 3.16 | -0.52 | -13.27% | 13 | 320 | 18.70% |
| QQQ240816C00480000 | 2024-04-30 2:07PM EDT | 480.00 | 2.66 | 1.69 | 2.54 | -0.53 | -16.61% | 20 | 1,738 | 18.60% |
| QQQ240816C00485000 | 2024-04-30 3:59PM EDT | 485.00 | 1.73 | 0.85 | 2.16 | -0.93 | -34.96% | 147 | 33 | 18.84% |
| QQQ240816C00490000 | 2024-04-29 4:04PM EDT | 490.00 | 2.05 | 0.69 | 2.02 | 0.00 | - | 26 | 739 | 19.53% |
| QQQ240816C00495000 | 2024-04-30 3:54PM EDT | 495.00 | 1.09 | 0.69 | 1.44 | -0.48 | -30.57% | 49 | 19 | 18.92% |
| QQQ240816C00500000 | 2024-04-30 3:54PM EDT | 500.00 | 0.82 | 0.01 | 1.60 | -0.37 | -31.09% | 57 | 193 | 20.33% |
| QQQ240816C00505000 | 2024-04-29 9:42AM EDT | 505.00 | 0.91 | 0.01 | 0.69 | 0.00 | - | 10 | 103 | 17.90% |
| QQQ240816C00510000 | 2024-04-30 3:20PM EDT | 510.00 | 0.49 | 0.01 | 0.95 | -0.26 | -34.67% | 5 | 41 | 19.86% |
| QQQ240816C00515000 | 2024-04-29 4:11PM EDT | 515.00 | 0.53 | 0.01 | 0.46 | 0.00 | - | 121 | 35 | 18.19% |
| QQQ240816C00520000 | 2024-04-29 1:22PM EDT | 520.00 | 0.42 | 0.01 | 0.33 | 0.00 | - | 90 | 51 | 17.97% |
| QQQ240816C00525000 | 2024-04-22 10:22AM EDT | 525.00 | 0.19 | 0.01 | 0.28 | 0.00 | - | 10 | 22 | 18.24% |
| QQQ240816C00530000 | 2024-04-30 11:36AM EDT | 530.00 | 0.18 | 0.00 | 0.80 | -0.07 | -28.00% | 1 | 11 | 22.38% |
| QQQ240816C00540000 | 2024-04-30 10:29AM EDT | 540.00 | 0.13 | 0.00 | 0.54 | -0.03 | -18.75% | 58 | 36 | 22.35% |
| QQQ240816C00545000 | 2024-04-29 12:40PM EDT | 545.00 | 0.12 | 0.01 | 0.16 | 0.00 | - | 8 | 11 | 19.43% |
| QQQ240816C00550000 | 2024-04-26 3:03PM EDT | 550.00 | 0.09 | 0.00 | 0.71 | 0.00 | - | 10 | 55 | 24.83% |
| QQQ240816C00555000 | 2024-04-25 9:30AM EDT | 555.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 100 | 200 | 19.73% |
| QQQ240816C00560000 | 2024-04-24 11:24AM EDT | 560.00 | 0.05 | 0.00 | 1.49 | 0.00 | - | 2 | 33 | 29.96% |
| QQQ240816C00570000 | 2024-04-30 3:48PM EDT | 570.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 3 | 8 | 19.24% |
| QQQ240816C00575000 | 2024-04-30 3:48PM EDT | 575.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 19.24% |
| QQQ240816C00580000 | 2024-04-30 3:47PM EDT | 580.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 1 | 33 | 19.73% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240816P00210000 | 2024-04-30 3:44PM EDT | 210.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 1,208 | 2 | 48.15% |
| QQQ240816P00220000 | 2024-04-30 11:42AM EDT | 220.00 | 0.08 | 0.05 | 0.17 | -0.10 | -55.56% | 48 | 12 | 48.44% |
| QQQ240816P00230000 | 2024-04-30 10:02AM EDT | 230.00 | 0.10 | 0.04 | 0.19 | 0.00 | - | 5 | 110 | 46.05% |
| QQQ240816P00235000 | 2024-04-25 3:57PM EDT | 235.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 35 | 237 | 44.82% |
| QQQ240816P00240000 | 2024-04-29 1:26PM EDT | 240.00 | 0.12 | 0.00 | 0.13 | 0.00 | - | 8 | 71 | 41.21% |
| QQQ240816P00245000 | 2024-04-25 3:46PM EDT | 245.00 | 0.18 | 0.08 | 0.24 | 0.00 | - | - | 339 | 42.87% |
| QQQ240816P00250000 | 2024-04-26 3:11PM EDT | 250.00 | 0.16 | 0.00 | 0.85 | 0.00 | - | 60 | 181 | 49.68% |
| QQQ240816P00255000 | 2024-04-25 11:56AM EDT | 255.00 | 0.25 | 0.00 | 0.87 | 0.00 | - | 50 | 51 | 48.23% |
| QQQ240816P00260000 | 2024-04-29 1:32PM EDT | 260.00 | 0.19 | 0.01 | 0.29 | 0.00 | - | 10 | 200 | 39.62% |
| QQQ240816P00265000 | 2024-04-24 12:26PM EDT | 265.00 | 0.31 | 0.18 | 0.31 | 0.00 | - | - | 1 | 38.57% |
| QQQ240816P00270000 | 2024-04-29 12:42PM EDT | 270.00 | 0.23 | 0.05 | 0.34 | 0.00 | - | 10 | 16 | 37.67% |
| QQQ240816P00275000 | 2024-04-23 9:46AM EDT | 275.00 | 0.40 | 0.01 | 0.37 | 0.00 | - | 9 | 13 | 36.74% |
| QQQ240816P00280000 | 2024-04-30 11:48AM EDT | 280.00 | 0.29 | 0.01 | 1.61 | +0.02 | +7.41% | 10 | 29 | 45.24% |
| QQQ240816P00285000 | 2024-04-19 9:48AM EDT | 285.00 | 0.68 | 0.01 | 0.45 | 0.00 | - | 1 | 2 | 35.03% |
| QQQ240816P00290000 | 2024-04-25 9:37AM EDT | 290.00 | 0.59 | 0.04 | 0.89 | 0.00 | - | 17 | 138 | 37.60% |
| QQQ240816P00295000 | 2024-04-30 12:39PM EDT | 295.00 | 0.41 | 0.00 | 1.14 | -0.02 | -4.65% | 10 | 17 | 37.79% |
| QQQ240816P00300000 | 2024-04-30 11:48AM EDT | 300.00 | 0.47 | 0.05 | 0.60 | +0.04 | +9.30% | 15 | 929 | 32.47% |
| QQQ240816P00305000 | 2024-04-22 1:14PM EDT | 305.00 | 0.97 | 0.01 | 0.85 | 0.00 | - | 6 | 18 | 33.03% |
| QQQ240816P00310000 | 2024-04-29 9:57AM EDT | 310.00 | 0.59 | 0.08 | 0.79 | 0.00 | - | 1 | 23 | 31.23% |
| QQQ240816P00315000 | 2024-04-26 10:02AM EDT | 315.00 | 0.71 | 0.09 | 1.20 | 0.00 | - | 27 | 45 | 32.29% |
| QQQ240816P00320000 | 2024-04-30 12:43PM EDT | 320.00 | 0.77 | 0.11 | 0.95 | +0.02 | +2.67% | 26 | 287 | 29.51% |
| QQQ240816P00325000 | 2024-04-29 11:05AM EDT | 325.00 | 0.81 | 0.50 | 1.59 | 0.00 | - | 5 | 979 | 31.23% |
| QQQ240816P00330000 | 2024-04-30 3:57PM EDT | 330.00 | 0.99 | 0.31 | 1.08 | +0.10 | +11.24% | 60 | 636 | 27.48% |
| QQQ240816P00335000 | 2024-04-30 3:57PM EDT | 335.00 | 1.12 | 0.20 | 1.84 | +0.13 | +13.13% | 63 | 272 | 29.27% |
| QQQ240816P00340000 | 2024-04-30 3:52PM EDT | 340.00 | 1.25 | 0.01 | 2.00 | +0.13 | +11.61% | 33 | 679 | 28.36% |
| QQQ240816P00345000 | 2024-04-30 2:46PM EDT | 345.00 | 1.33 | 0.23 | 2.19 | -0.01 | -0.75% | 511 | 750 | 27.49% |
| QQQ240816P00350000 | 2024-04-30 4:10PM EDT | 350.00 | 1.66 | 1.00 | 2.50 | +0.28 | +20.29% | 52 | 571 | 26.91% |
| QQQ240816P00355000 | 2024-04-30 3:40PM EDT | 355.00 | 1.81 | 1.09 | 2.05 | +0.20 | +12.42% | 9 | 2,154 | 24.12% |
| QQQ240816P00360000 | 2024-04-30 3:58PM EDT | 360.00 | 2.27 | 0.40 | 2.49 | +0.44 | +24.04% | 217 | 12,299 | 23.86% |
| QQQ240816P00365000 | 2024-04-30 2:51PM EDT | 365.00 | 2.43 | 2.00 | 3.15 | +0.32 | +15.17% | 3 | 1,251 | 23.93% |
| QQQ240816P00370000 | 2024-04-30 4:14PM EDT | 370.00 | 3.04 | 2.78 | 3.39 | +0.64 | +26.67% | 3 | 718 | 22.88% |
| QQQ240816P00375000 | 2024-04-30 3:57PM EDT | 375.00 | 3.45 | 3.27 | 3.96 | +0.45 | +15.00% | 107 | 1,347 | 22.42% |
| QQQ240816P00380000 | 2024-04-30 3:53PM EDT | 380.00 | 3.90 | 3.80 | 4.54 | +0.63 | +19.27% | 59 | 2,863 | 21.82% |
| QQQ240816P00385000 | 2024-04-30 3:24PM EDT | 385.00 | 4.35 | 4.51 | 5.19 | +0.54 | +14.17% | 74 | 561 | 21.20% |
| QQQ240816P00390000 | 2024-04-30 3:57PM EDT | 390.00 | 5.50 | 4.81 | 6.20 | +0.95 | +20.88% | 82 | 526 | 20.97% |
| QQQ240816P00395000 | 2024-04-30 2:13PM EDT | 395.00 | 6.32 | 6.17 | 6.91 | +1.07 | +20.38% | 55 | 4,033 | 20.13% |
| QQQ240816P00400000 | 2024-04-30 3:54PM EDT | 400.00 | 7.39 | 7.13 | 7.82 | +1.64 | +28.52% | 1,303 | 7,517 | 19.40% |
| QQQ240816P00405000 | 2024-04-30 4:11PM EDT | 405.00 | 8.62 | 8.13 | 9.00 | +1.61 | +22.97% | 183 | 704 | 18.85% |
| QQQ240816P00410000 | 2024-04-30 4:11PM EDT | 410.00 | 9.99 | 8.59 | 10.24 | +2.05 | +25.82% | 189 | 1,422 | 18.17% |
| QQQ240816P00415000 | 2024-04-30 3:55PM EDT | 415.00 | 11.22 | 10.97 | 11.50 | +2.26 | +25.22% | 366 | 897 | 17.32% |
| QQQ240816P00420000 | 2024-04-30 4:13PM EDT | 420.00 | 13.25 | 12.51 | 13.77 | +2.49 | +23.14% | 284 | 985 | 17.35% |
| QQQ240816P00425000 | 2024-04-30 4:10PM EDT | 425.00 | 15.10 | 14.68 | 15.72 | +2.60 | +20.80% | 460 | 6,694 | 16.76% |
| QQQ240816P00430000 | 2024-04-30 3:58PM EDT | 430.00 | 17.21 | 15.95 | 18.48 | +3.33 | +23.99% | 166 | 948 | 16.79% |
| QQQ240816P00435000 | 2024-04-30 10:10AM EDT | 435.00 | 16.30 | 18.62 | 21.28 | +0.56 | +3.56% | 23 | 1,720 | 16.58% |
| QQQ240816P00440000 | 2024-04-30 4:14PM EDT | 440.00 | 21.28 | 21.40 | 24.87 | +3.23 | +17.89% | 137 | 264 | 16.99% |
| QQQ240816P00445000 | 2024-04-30 11:41AM EDT | 445.00 | 23.80 | 24.49 | 27.94 | +3.17 | +15.37% | 3 | 90 | 16.55% |
| QQQ240816P00450000 | 2024-04-30 3:53PM EDT | 450.00 | 27.70 | 27.05 | 31.31 | +3.76 | +15.71% | 43 | 54 | 16.16% |
| QQQ240816P00455000 | 2024-04-30 12:32PM EDT | 455.00 | 31.00 | 30.90 | 34.96 | +1.41 | +4.77% | 2 | 28 | 15.82% |
| QQQ240816P00460000 | 2024-04-30 3:18PM EDT | 460.00 | 34.50 | 34.86 | 38.92 | +4.39 | +14.58% | 9 | 60 | 15.61% |
| QQQ240816P00465000 | 2024-04-26 3:58PM EDT | 465.00 | 35.33 | 39.16 | 43.20 | 0.00 | - | 1 | 5 | 15.65% |
| QQQ240816P00470000 | 2024-04-26 2:58PM EDT | 470.00 | 39.44 | 43.75 | 47.79 | 0.00 | - | 101 | 104 | 16.05% |
| QQQ240816P00475000 | 2024-04-12 9:33AM EDT | 475.00 | 35.67 | 48.42 | 52.67 | 0.00 | - | 14 | 0 | 16.94% |
| QQQ240816P00480000 | 2024-04-24 11:03AM EDT | 480.00 | 52.99 | 53.41 | 57.65 | 0.00 | - | 4 | 1 | 17.99% |
| QQQ240816P00485000 | 2024-04-05 10:45AM EDT | 485.00 | 46.14 | 58.41 | 62.65 | 0.00 | - | 1 | 0 | 19.05% |
| QQQ240816P00490000 | 2024-04-24 10:57AM EDT | 490.00 | 62.45 | 63.40 | 67.65 | 0.00 | - | 2 | 0 | 20.09% |
| QQQ240816P00500000 | 2024-04-30 3:59PM EDT | 500.00 | 74.73 | 73.40 | 77.64 | +6.90 | +10.17% | 1 | 1 | 22.07% |
| QQQ240816P00505000 | 2024-04-22 11:43AM EDT | 505.00 | 89.22 | 78.40 | 82.64 | 0.00 | - | - | 0 | 23.04% |
| QQQ240816P00520000 | 2024-04-22 11:13AM EDT | 520.00 | 105.49 | 93.40 | 97.64 | 0.00 | - | - | 0 | 25.84% |
| QQQ240816P00550000 | 2024-04-24 10:52AM EDT | 550.00 | 122.65 | 123.71 | 127.59 | 0.00 | - | - | 0 | 30.84% |
| QQQ240816P00560000 | 2024-04-24 11:03AM EDT | 560.00 | 132.95 | 133.39 | 137.63 | 0.00 | - | - | 0 | 32.58% |
| QQQ240816P00565000 | 2024-04-23 10:00AM EDT | 565.00 | 142.64 | 138.39 | 142.63 | 0.00 | - | - | 0 | 33.36% |
| QQQ240816P00570000 | 2024-04-24 10:57AM EDT | 570.00 | 142.41 | 143.39 | 147.63 | 0.00 | - | - | 0 | 34.14% |
| QQQ240816P00580000 | 2024-04-12 2:07PM EDT | 580.00 | 141.90 | 153.39 | 157.63 | 0.00 | - | 2 | 0 | 35.66% |
© 2024 Yahoo. All rights reserved.