Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230616C00200000 | 2021-12-15 3:53PM EDT | 200.00 | 195.60 | 186.77 | 190.58 | 0.00 | - | - | 1 | 151.89% |
| QQQ230616C00245000 | 2021-12-16 12:42PM EDT | 245.00 | 154.38 | 146.76 | 150.26 | 0.00 | - | 10 | 0 | 119.12% |
| QQQ230616C00250000 | 2022-01-04 11:38AM EDT | 250.00 | 156.00 | 142.53 | 145.91 | 0.00 | - | 1 | 0 | 116.16% |
| QQQ230616C00265000 | 2021-12-07 2:04PM EDT | 265.00 | 144.29 | 129.88 | 133.22 | 0.00 | - | 3 | 2 | 107.85% |
| QQQ230616C00270000 | 2021-12-27 1:52PM EDT | 270.00 | 145.46 | 125.70 | 129.08 | 0.00 | - | 3 | 5 | 105.25% |
| QQQ230616C00275000 | 2022-01-04 2:54PM EDT | 275.00 | 131.10 | 121.67 | 124.97 | 0.00 | - | 1 | 15 | 102.77% |
| QQQ230616C00280000 | 2021-12-27 11:35AM EDT | 280.00 | 135.78 | 117.54 | 120.91 | 0.00 | - | 3 | 7 | 100.31% |
| QQQ230616C00290000 | 2021-12-02 10:34AM EDT | 290.00 | 114.50 | 120.49 | 124.22 | 0.00 | - | 1 | 3 | 106.27% |
| QQQ230616C00295000 | 2021-12-20 12:08PM EDT | 295.00 | 104.00 | 105.82 | 108.85 | 0.00 | - | 2 | 8 | 93.48% |
| QQQ230616C00300000 | 2022-01-04 12:47PM EDT | 300.00 | 113.00 | 101.95 | 104.94 | 0.00 | - | 1 | 10 | 91.32% |
| QQQ230616C00305000 | 2021-12-28 4:43PM EDT | 305.00 | 114.00 | 98.18 | 101.09 | 0.00 | - | - | 3 | 89.24% |
| QQQ230616C00310000 | 2022-01-05 3:05PM EDT | 310.00 | 100.25 | 94.43 | 97.28 | -10.39 | -9.39% | 3 | 3 | 87.21% |
| QQQ230616C00315000 | 2021-12-23 1:05PM EDT | 315.00 | 104.00 | 90.73 | 93.53 | 0.00 | - | 1 | 4 | 85.23% |
| QQQ230616C00320000 | 2021-12-27 1:30PM EDT | 320.00 | 102.00 | 87.07 | 89.84 | 0.00 | - | 2 | 4 | 83.30% |
| QQQ230616C00330000 | 2022-01-05 4:49PM EDT | 330.00 | 82.28 | 79.92 | 82.61 | -10.29 | -11.12% | 1 | 1 | 79.59% |
| QQQ230616C00335000 | 2021-12-21 11:23AM EDT | 335.00 | 76.95 | 76.49 | 79.08 | 0.00 | - | 1 | 1 | 77.83% |
| QQQ230616C00340000 | 2021-12-27 2:35PM EDT | 340.00 | 88.54 | 73.07 | 75.61 | 0.00 | - | 160 | 162 | 76.09% |
| QQQ230616C00345000 | 2021-11-18 1:48PM EDT | 345.00 | 82.76 | 71.45 | 74.85 | 0.00 | - | - | 1 | 76.25% |
| QQQ230616C00350000 | 2022-01-04 10:50AM EDT | 350.00 | 80.52 | 66.41 | 68.87 | 0.00 | - | 50 | 54 | 72.75% |
| QQQ230616C00355000 | 2021-11-19 4:50PM EDT | 355.00 | 78.44 | 64.96 | 68.20 | 0.00 | - | 1 | 1 | 72.97% |
| QQQ230616C00360000 | 2021-12-23 3:26PM EDT | 360.00 | 70.92 | 60.08 | 62.41 | 0.00 | - | 60 | 86 | 69.60% |
| QQQ230616C00365000 | 2022-01-05 3:52PM EDT | 365.00 | 60.43 | 57.18 | 59.14 | -6.91 | -10.26% | 12 | 2,508 | 68.09% |
| QQQ230616C00370000 | 2022-01-03 12:43PM EDT | 370.00 | 64.53 | 54.18 | 56.10 | 0.00 | - | 5 | 8 | 66.62% |
| QQQ230616C00375000 | 2021-12-28 4:25PM EDT | 375.00 | 64.00 | 51.28 | 53.14 | 0.00 | - | 1 | 3 | 65.19% |
| QQQ230616C00380000 | 2022-01-05 5:05PM EDT | 380.00 | 49.52 | 48.47 | 50.27 | -10.48 | -17.47% | 13 | 167 | 63.80% |
| QQQ230616C00385000 | 2022-01-05 11:32AM EDT | 385.00 | 51.69 | 45.72 | 47.48 | +2.21 | +4.47% | 1 | 10 | 62.45% |
| QQQ230616C00390000 | 2022-01-05 4:18PM EDT | 390.00 | 45.39 | 43.09 | 44.79 | -3.91 | -7.93% | 4 | 484 | 61.16% |
| QQQ230616C00395000 | 2022-01-05 3:54PM EDT | 395.00 | 42.38 | 40.50 | 42.20 | -7.01 | -14.19% | 15 | 51 | 59.88% |
| QQQ230616C00400000 | 2022-01-04 2:16PM EDT | 400.00 | 43.88 | 38.04 | 39.70 | 0.00 | - | 1 | 80 | 58.67% |
| QQQ230616C00405000 | 2022-01-04 1:01PM EDT | 405.00 | 41.50 | 35.67 | 37.29 | 0.00 | - | 2 | 20 | 57.49% |
| QQQ230616C00410000 | 2022-01-05 10:47AM EDT | 410.00 | 37.82 | 33.38 | 34.99 | -6.10 | -13.89% | 1 | 20 | 56.35% |
| QQQ230616C00415000 | 2021-12-29 2:32PM EDT | 415.00 | 39.87 | 31.21 | 32.78 | 0.00 | - | 1 | 24 | 55.25% |
| QQQ230616C00420000 | 2022-01-05 4:01PM EDT | 420.00 | 31.00 | 29.12 | 30.66 | -3.25 | -9.49% | 1 | 1,549 | 54.19% |
| QQQ230616C00425000 | 2022-01-03 12:01PM EDT | 425.00 | 35.05 | 27.13 | 28.63 | 0.00 | - | 5 | 37 | 53.16% |
| QQQ230616C00430000 | 2022-01-05 4:42PM EDT | 430.00 | 27.05 | 25.23 | 26.71 | -2.35 | -7.99% | 50 | 334 | 52.17% |
| QQQ230616C00435000 | 2021-12-30 10:57AM EDT | 435.00 | 31.50 | 23.42 | 24.87 | 0.00 | - | 10 | 14 | 51.21% |
| QQQ230616C00440000 | 2022-01-05 4:56PM EDT | 440.00 | 22.75 | 21.70 | 23.15 | -3.65 | -13.83% | 10 | 407 | 50.30% |
| QQQ230616C00445000 | 2021-12-17 4:30PM EDT | 445.00 | 22.50 | 20.10 | 21.50 | 0.00 | - | 24 | 24 | 50.10% |
| QQQ230616C00450000 | 2022-01-05 2:08PM EDT | 450.00 | 21.00 | 18.57 | 19.94 | -1.34 | -6.00% | 14 | 133 | 49.25% |
| QQQ230616C00455000 | 2021-12-27 12:20PM EDT | 455.00 | 24.00 | 17.14 | 18.48 | 0.00 | - | 2 | 25 | 48.44% |
| QQQ230616C00460000 | 2021-12-30 3:00PM EDT | 460.00 | 22.80 | 15.80 | 17.09 | 0.00 | - | 1 | 11 | 47.65% |
| QQQ230616C00465000 | 2022-01-04 1:46PM EDT | 465.00 | 18.00 | 14.54 | 15.80 | 0.00 | - | 2 | 4 | 46.91% |
| QQQ230616C00470000 | 2022-01-05 4:59PM EDT | 470.00 | 14.09 | 13.37 | 14.61 | -3.51 | -19.94% | 1 | 677 | 46.22% |
| QQQ230616C00475000 | 2022-01-05 4:57PM EDT | 475.00 | 13.00 | 16.18 | 17.65 | -1.10 | -7.80% | - | 1 | 50.08% |
| QQQ230616C00480000 | 2022-01-05 11:35AM EDT | 480.00 | 13.50 | 11.25 | 12.43 | -2.20 | -14.01% | 1 | 5,389 | 44.90% |
| QQQ230616C00485000 | 2022-01-03 11:39AM EDT | 485.00 | 13.99 | 10.31 | 11.44 | 0.00 | - | 3 | 16 | 44.27% |
| QQQ230616C00490000 | 2022-01-03 11:39AM EDT | 490.00 | 12.89 | 9.45 | 10.53 | 0.00 | - | 3 | 76 | 43.68% |
| QQQ230616C00495000 | 2022-01-05 5:00PM EDT | 495.00 | 9.32 | 8.64 | 9.71 | -1.62 | -14.81% | 2 | 140 | 43.15% |
| QQQ230616C00500000 | 2022-01-03 2:51PM EDT | 500.00 | 11.00 | 7.91 | 8.90 | 0.00 | - | 2 | 39 | 42.58% |
| QQQ230616C00505000 | 2021-12-21 3:35PM EDT | 505.00 | 8.84 | 7.23 | 8.22 | 0.00 | - | 1 | 11 | 42.14% |
| QQQ230616C00510000 | 2022-01-05 12:20PM EDT | 510.00 | 8.11 | 6.61 | 7.56 | -0.58 | -6.67% | 1 | 6 | 41.67% |
| QQQ230616C00520000 | 2022-01-03 2:24PM EDT | 520.00 | 8.38 | 5.52 | 6.41 | 0.00 | - | 2 | 23 | 40.84% |
| QQQ230616C00525000 | 2022-01-04 11:57AM EDT | 525.00 | 6.75 | 5.04 | 5.91 | 0.00 | - | 2 | 2 | 40.47% |
| QQQ230616C00535000 | 2021-12-03 3:18PM EDT | 535.00 | 5.99 | 5.40 | 6.39 | 0.00 | - | 5 | 5 | 42.16% |
| QQQ230616C00540000 | 2021-12-13 1:02PM EDT | 540.00 | 5.90 | 3.82 | 4.63 | 0.00 | - | - | 2 | 39.48% |
| QQQ230616C00545000 | 2021-12-16 2:17PM EDT | 545.00 | 4.84 | 3.50 | 4.29 | 0.00 | - | - | 80 | 39.22% |
| QQQ230616C00550000 | 2021-12-27 4:54PM EDT | 550.00 | 5.60 | 3.18 | 3.98 | 0.00 | - | 5 | 86 | 38.99% |
| QQQ230616C00560000 | 2022-01-04 2:17PM EDT | 560.00 | 3.59 | 2.66 | 3.44 | 0.00 | - | 1 | 6 | 38.58% |
| QQQ230616C00565000 | 2021-11-26 11:30AM EDT | 565.00 | 5.27 | 3.46 | 4.38 | 0.00 | - | 1 | 4 | 41.01% |
| QQQ230616C00585000 | 2021-12-02 11:49AM EDT | 585.00 | 2.94 | 2.17 | 3.07 | 0.00 | - | - | 1 | 39.56% |
| QQQ230616C00600000 | 2021-12-14 1:15PM EDT | 600.00 | 2.07 | 1.48 | 1.91 | 0.00 | - | 1 | 5 | 37.24% |
| QQQ230616C00605000 | 2021-12-16 1:34PM EDT | 605.00 | 1.95 | 1.37 | 1.80 | 0.00 | - | - | 1 | 37.19% |
| QQQ230616C00610000 | 2022-01-05 3:06PM EDT | 610.00 | 1.60 | 1.44 | 1.70 | -0.10 | -5.88% | 15 | 33 | 37.15% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230616P00200000 | 2022-01-05 3:56PM EDT | 200.00 | 4.15 | 3.96 | 4.50 | +0.05 | +1.22% | 10 | 178 | 30.74% |
| QQQ230616P00205000 | 2021-12-23 4:13PM EDT | 205.00 | 4.67 | 4.30 | 5.06 | 0.00 | - | 3 | 7 | 30.26% |
| QQQ230616P00210000 | 2021-12-01 2:55PM EDT | 210.00 | 4.91 | 4.11 | 4.96 | 0.00 | - | - | 15 | 28.52% |
| QQQ230616P00215000 | 2021-12-20 2:31PM EDT | 215.00 | 6.80 | 5.08 | 5.85 | 0.00 | - | - | 30 | 28.50% |
| QQQ230616P00220000 | 2021-12-22 11:25AM EDT | 220.00 | 6.30 | 5.51 | 6.29 | 0.00 | - | 9 | 31 | 27.63% |
| QQQ230616P00225000 | 2021-12-08 2:00PM EDT | 225.00 | 6.40 | 5.96 | 6.75 | 0.00 | - | 5 | 31 | 26.75% |
| QQQ230616P00230000 | 2021-12-21 2:31PM EDT | 230.00 | 7.50 | 6.45 | 7.25 | 0.00 | - | - | 5 | 25.89% |
| QQQ230616P00240000 | 2021-12-28 1:25PM EDT | 240.00 | 7.20 | 7.51 | 8.34 | 0.00 | - | - | 10 | 24.12% |
| QQQ230616P00245000 | 2021-12-23 1:53PM EDT | 245.00 | 8.15 | 8.09 | 8.94 | 0.00 | - | 3 | 4 | 23.24% |
| QQQ230616P00250000 | 2021-12-21 4:50PM EDT | 250.00 | 9.80 | 8.69 | 9.57 | 0.00 | - | 1 | 27 | 22.32% |
| QQQ230616P00255000 | 2021-12-31 2:31PM EDT | 255.00 | 8.65 | 9.35 | 10.24 | 0.00 | - | 1 | 1 | 21.40% |
| QQQ230616P00260000 | 2021-12-20 1:41PM EDT | 260.00 | 12.66 | 10.04 | 10.95 | 0.00 | - | 2 | 120 | 20.45% |
| QQQ230616P00265000 | 2021-11-12 2:49PM EDT | 265.00 | 9.92 | 11.27 | 12.33 | 0.00 | - | 1 | 1 | 20.09% |
| QQQ230616P00270000 | 2022-01-05 4:40PM EDT | 270.00 | 11.64 | 11.54 | 12.49 | +1.31 | +12.68% | 2 | 115 | 18.47% |
| QQQ230616P00275000 | 2022-01-03 4:33PM EDT | 275.00 | 10.71 | 12.35 | 13.35 | 0.00 | - | 3 | 121 | 17.44% |
| QQQ230616P00280000 | 2021-12-31 2:07PM EDT | 280.00 | 12.00 | 13.21 | 14.21 | 0.00 | - | 2 | 12 | 16.31% |
| QQQ230616P00290000 | 2022-01-04 3:46PM EDT | 290.00 | 13.80 | 15.05 | 16.12 | 0.00 | - | 2 | 3 | 13.88% |
| QQQ230616P00295000 | 2021-12-15 4:08PM EDT | 295.00 | 16.47 | 16.02 | 17.15 | 0.00 | - | 20 | 24 | 12.49% |
| QQQ230616P00300000 | 2022-01-05 10:34AM EDT | 300.00 | 16.03 | 17.06 | 18.00 | +0.58 | +3.75% | 1 | 35 | 10.71% |
| QQQ230616P00305000 | 2022-01-05 4:51PM EDT | 305.00 | 18.55 | 18.16 | 19.35 | +2.48 | +15.43% | 1 | 7 | 8.98% |
| QQQ230616P00310000 | 2022-01-05 4:46PM EDT | 310.00 | 19.93 | 19.30 | 20.51 | +1.93 | +10.72% | 2 | 4 | 6.18% |
| QQQ230616P00320000 | 2021-12-27 3:04PM EDT | 320.00 | 19.55 | 21.74 | 23.02 | 0.00 | - | 1 | 5,304 | 0.00% |
| QQQ230616P00325000 | 2022-01-03 4:33PM EDT | 325.00 | 19.86 | 23.04 | 24.36 | 0.00 | - | 3 | 13 | 0.00% |
| QQQ230616P00330000 | 2021-12-28 2:57PM EDT | 330.00 | 22.29 | 24.41 | 25.76 | 0.00 | - | 620 | 449 | 0.00% |
| QQQ230616P00335000 | 2021-12-28 2:57PM EDT | 335.00 | 23.51 | 25.82 | 27.22 | 0.00 | - | 620 | 2 | 0.00% |
| QQQ230616P00340000 | 2021-12-20 11:59AM EDT | 340.00 | 32.21 | 27.29 | 28.72 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ230616P00345000 | 2022-01-05 3:12PM EDT | 345.00 | 27.85 | 28.85 | 30.31 | +2.10 | +8.16% | 3 | 30 | 0.00% |
| QQQ230616P00350000 | 2021-12-31 3:20PM EDT | 350.00 | 27.36 | 30.47 | 31.97 | 0.00 | - | 1 | 227 | 0.00% |
| QQQ230616P00355000 | 2021-12-13 1:07AM EDT | 355.00 | 31.79 | 32.16 | 33.68 | 0.00 | - | - | 203 | 0.00% |
| QQQ230616P00360000 | 2022-01-05 4:59PM EDT | 360.00 | 35.04 | 33.91 | 35.48 | +3.54 | +11.24% | 1 | 523 | 0.00% |
| QQQ230616P00365000 | 2021-12-15 4:07PM EDT | 365.00 | 36.88 | 35.76 | 37.36 | 0.00 | - | 20 | 2,523 | 0.00% |
| QQQ230616P00370000 | 2022-01-05 4:59PM EDT | 370.00 | 38.80 | 37.69 | 39.31 | +3.80 | +10.86% | 1 | 72 | 0.00% |
| QQQ230616P00375000 | 2022-01-05 4:38PM EDT | 375.00 | 39.80 | 39.68 | 41.34 | +3.90 | +10.86% | 1 | 2,620 | 0.00% |
| QQQ230616P00380000 | 2022-01-05 5:06PM EDT | 380.00 | 42.15 | 41.77 | 43.48 | +1.42 | +3.49% | 3,500 | 105 | 0.00% |
| QQQ230616P00385000 | 2021-12-30 12:15PM EDT | 385.00 | 38.28 | 43.96 | 45.69 | 0.00 | - | 83 | 1,358 | 0.00% |
| QQQ230616P00390000 | 2022-01-05 3:13PM EDT | 390.00 | 44.88 | 46.22 | 48.00 | +2.48 | +5.85% | 1 | 3,011 | 0.00% |
| QQQ230616P00395000 | 2021-12-22 2:40PM EDT | 395.00 | 43.75 | 48.58 | 50.41 | 0.00 | - | 2 | 23 | 0.00% |
| QQQ230616P00400000 | 2022-01-04 3:23PM EDT | 400.00 | 47.33 | 51.04 | 52.93 | 0.00 | - | 11 | 74 | 0.00% |
| QQQ230616P00405000 | 2021-12-30 1:15PM EDT | 405.00 | 46.30 | 53.57 | 55.53 | 0.00 | - | 1 | 14 | 0.00% |
| QQQ230616P00410000 | 2022-01-05 3:13PM EDT | 410.00 | 54.54 | 56.22 | 58.24 | +2.04 | +3.89% | 1 | 2 | 0.00% |
| QQQ230616P00415000 | 2021-12-03 1:06PM EDT | 415.00 | 67.27 | 52.29 | 54.42 | 0.00 | - | 3 | 2 | 0.00% |
| QQQ230616P00420000 | 2022-01-05 4:53PM EDT | 420.00 | 62.20 | 61.68 | 64.10 | -3.05 | -4.67% | 10 | 1 | 0.00% |
| QQQ230616P00430000 | 2021-11-11 4:43PM EDT | 430.00 | 65.60 | 61.87 | 64.33 | 0.00 | - | - | 2 | 0.00% |
| QQQ230616P00470000 | 2021-12-13 1:07AM EDT | 470.00 | 100.99 | 95.33 | 98.65 | 0.00 | - | - | 225 | 0.00% |
| QQQ230616P00500000 | 2022-01-05 2:31PM EDT | 500.00 | 115.47 | 119.93 | 123.25 | +3.29 | +2.93% | 3 | 257 | 0.00% |
| QQQ230616P00505000 | 2021-12-21 4:03PM EDT | 505.00 | 122.62 | 124.27 | 127.61 | 0.00 | - | - | 1 | 0.00% |
| QQQ230616P00510000 | 2021-12-30 4:19PM EDT | 510.00 | 114.19 | 128.69 | 132.09 | 0.00 | - | - | 1 | 0.00% |
| QQQ230616P00580000 | 2022-01-05 4:07PM EDT | 580.00 | 193.50 | 194.30 | 198.11 | +15.29 | +8.58% | 1 | 1 | 0.00% |
| QQQ230616P00600000 | 2022-01-05 1:31PM EDT | 600.00 | 207.99 | 213.92 | 217.59 | +1.32 | +0.64% | 2 | 255 | 0.00% |
| QQQ230616P00605000 | 2022-01-04 2:21PM EDT | 605.00 | 211.12 | 218.85 | 222.66 | 0.00 | - | 3 | 8 | 0.00% |
| QQQ230616P00610000 | 2022-01-04 2:21PM EDT | 610.00 | 216.02 | 223.80 | 227.60 | 0.00 | - | 3 | 8 | 0.00% |
© 2022 Yahoo. All rights reserved.
