Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:34AM EDT. Market open.
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 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240816C00305000 | 2024-04-26 12:20PM EDT | 305.00 | 131.11 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| QQQ240816C00310000 | 2024-04-22 3:43PM EDT | 310.00 | 114.62 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ240816C00315000 | 2024-04-19 12:28PM EDT | 315.00 | 107.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240816C00325000 | 2024-04-18 10:55AM EDT | 325.00 | 108.81 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| QQQ240816C00330000 | 2024-04-19 12:09PM EDT | 330.00 | 94.06 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ240816C00335000 | 2024-04-17 11:26AM EDT | 335.00 | 101.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240816C00340000 | 2024-04-15 1:19PM EDT | 340.00 | 102.83 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ240816C00350000 | 2024-04-26 10:01AM EDT | 350.00 | 86.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240816C00355000 | 2024-04-22 9:51AM EDT | 355.00 | 72.06 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 0.00% |
| QQQ240816C00360000 | 2024-04-22 9:51AM EDT | 360.00 | 67.58 | 0.00 | 0.00 | 0.00 | - | 7 | 4 | 0.00% |
| QQQ240816C00365000 | 2024-04-09 12:20PM EDT | 365.00 | 84.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240816C00370000 | 2024-04-24 4:05PM EDT | 370.00 | 63.60 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| QQQ240816C00375000 | 2024-04-23 12:46PM EDT | 375.00 | 59.78 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ240816C00380000 | 2024-04-24 10:41AM EDT | 380.00 | 57.60 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| QQQ240816C00385000 | 2024-04-26 9:47AM EDT | 385.00 | 53.93 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| QQQ240816C00390000 | 2024-04-26 10:01AM EDT | 390.00 | 50.63 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
| QQQ240816C00395000 | 2024-04-26 9:52AM EDT | 395.00 | 45.98 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| QQQ240816C00400000 | 2024-04-29 3:25PM EDT | 400.00 | 43.41 | 0.00 | 0.00 | 0.00 | - | 44 | 84 | 0.00% |
| QQQ240816C00405000 | 2024-04-29 9:37AM EDT | 405.00 | 40.47 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| QQQ240816C00410000 | 2024-04-29 11:33AM EDT | 410.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| QQQ240816C00415000 | 2024-04-29 2:19PM EDT | 415.00 | 32.52 | 0.00 | 0.00 | 0.00 | - | 13 | 59 | 0.00% |
| QQQ240816C00420000 | 2024-04-29 4:00PM EDT | 420.00 | 29.46 | 0.00 | 0.00 | 0.00 | - | 43 | 309 | 0.00% |
| QQQ240816C00425000 | 2024-04-29 2:36PM EDT | 425.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 31 | 231 | 0.00% |
| QQQ240816C00430000 | 2024-04-29 3:07PM EDT | 430.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 64 | 1,117 | 0.00% |
| QQQ240816C00435000 | 2024-04-29 3:30PM EDT | 435.00 | 18.84 | 0.00 | 0.00 | 0.00 | - | 209 | 230 | 0.39% |
| QQQ240816C00440000 | 2024-04-29 3:11PM EDT | 440.00 | 15.87 | 0.00 | 0.00 | 0.00 | - | 29 | 421 | 0.78% |
| QQQ240816C00445000 | 2024-04-29 10:08AM EDT | 445.00 | 14.19 | 0.00 | 0.00 | 0.00 | - | 4 | 388 | 1.56% |
| QQQ240816C00450000 | 2024-04-29 10:37AM EDT | 450.00 | 12.04 | 0.00 | 0.00 | 0.00 | - | 30 | 1,895 | 1.56% |
| QQQ240816C00455000 | 2024-04-29 4:04PM EDT | 455.00 | 10.13 | 0.00 | 0.00 | 0.00 | - | 194 | 520 | 1.56% |
| QQQ240816C00460000 | 2024-04-29 3:25PM EDT | 460.00 | 7.86 | 0.00 | 0.00 | 0.00 | - | 49 | 328 | 3.13% |
| QQQ240816C00465000 | 2024-04-29 3:46PM EDT | 465.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 20 | 451 | 3.13% |
| QQQ240816C00470000 | 2024-04-29 4:08PM EDT | 470.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | 142 | 924 | 3.13% |
| QQQ240816C00475000 | 2024-04-29 3:08PM EDT | 475.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 40 | 320 | 3.13% |
| QQQ240816C00480000 | 2024-04-29 2:32PM EDT | 480.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 6 | 1,738 | 3.13% |
| QQQ240816C00485000 | 2024-04-29 12:32PM EDT | 485.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 7 | 33 | 3.13% |
| QQQ240816C00490000 | 2024-04-29 4:04PM EDT | 490.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 26 | 739 | 6.25% |
| QQQ240816C00495000 | 2024-04-29 4:00PM EDT | 495.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 13 | 19 | 6.25% |
| QQQ240816C00500000 | 2024-04-29 4:10PM EDT | 500.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 112 | 193 | 6.25% |
| QQQ240816C00505000 | 2024-04-29 9:42AM EDT | 505.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 10 | 103 | 6.25% |
| QQQ240816C00510000 | 2024-04-29 9:32AM EDT | 510.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 6.25% |
| QQQ240816C00515000 | 2024-04-29 4:11PM EDT | 515.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 121 | 35 | 6.25% |
| QQQ240816C00520000 | 2024-04-29 1:22PM EDT | 520.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 90 | 51 | 6.25% |
| QQQ240816C00525000 | 2024-04-22 10:22AM EDT | 525.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 6.25% |
| QQQ240816C00530000 | 2024-04-29 12:10PM EDT | 530.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| QQQ240816C00540000 | 2024-04-29 12:03PM EDT | 540.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 6.25% |
| QQQ240816C00545000 | 2024-04-29 12:40PM EDT | 545.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 6.25% |
| QQQ240816C00550000 | 2024-04-26 3:03PM EDT | 550.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 55 | 6.25% |
| QQQ240816C00555000 | 2024-04-25 9:30AM EDT | 555.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 200 | 12.50% |
| QQQ240816C00560000 | 2024-04-24 11:24AM EDT | 560.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 12.50% |
| QQQ240816C00570000 | 2024-04-24 11:25AM EDT | 570.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| QQQ240816C00575000 | 2024-04-23 1:26PM EDT | 575.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| QQQ240816C00580000 | 2024-04-29 10:48AM EDT | 580.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 12.50% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240816P00210000 | 2024-04-24 3:25PM EDT | 210.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| QQQ240816P00220000 | 2024-04-15 1:29PM EDT | 220.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 25.00% |
| QQQ240816P00230000 | 2024-04-29 10:41AM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 110 | 25.00% |
| QQQ240816P00235000 | 2024-04-25 3:57PM EDT | 235.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 35 | 237 | 25.00% |
| QQQ240816P00240000 | 2024-04-29 1:26PM EDT | 240.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 71 | 25.00% |
| QQQ240816P00245000 | 2024-04-25 3:46PM EDT | 245.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 339 | 25.00% |
| QQQ240816P00250000 | 2024-04-26 3:11PM EDT | 250.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 60 | 181 | 25.00% |
| QQQ240816P00255000 | 2024-04-25 11:56AM EDT | 255.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 25.00% |
| QQQ240816P00260000 | 2024-04-29 1:32PM EDT | 260.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 200 | 12.50% |
| QQQ240816P00265000 | 2024-04-24 12:26PM EDT | 265.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| QQQ240816P00270000 | 2024-04-29 12:42PM EDT | 270.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 12.50% |
| QQQ240816P00275000 | 2024-04-23 9:46AM EDT | 275.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 9 | 13 | 12.50% |
| QQQ240816P00280000 | 2024-04-29 4:00PM EDT | 280.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 12.50% |
| QQQ240816P00285000 | 2024-04-19 9:48AM EDT | 285.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| QQQ240816P00290000 | 2024-04-25 9:37AM EDT | 290.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 17 | 138 | 12.50% |
| QQQ240816P00295000 | 2024-04-29 9:30AM EDT | 295.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| QQQ240816P00300000 | 2024-04-29 4:00PM EDT | 300.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5 | 929 | 12.50% |
| QQQ240816P00305000 | 2024-04-22 1:14PM EDT | 305.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 12.50% |
| QQQ240816P00310000 | 2024-04-29 9:57AM EDT | 310.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| QQQ240816P00315000 | 2024-04-26 10:02AM EDT | 315.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 27 | 45 | 12.50% |
| QQQ240816P00320000 | 2024-04-26 2:04PM EDT | 320.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 262 | 287 | 12.50% |
| QQQ240816P00325000 | 2024-04-29 11:05AM EDT | 325.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 5 | 979 | 12.50% |
| QQQ240816P00330000 | 2024-04-29 11:55AM EDT | 330.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 636 | 12.50% |
| QQQ240816P00335000 | 2024-04-29 10:21AM EDT | 335.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 14 | 272 | 12.50% |
| QQQ240816P00340000 | 2024-04-29 3:45PM EDT | 340.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 8 | 679 | 6.25% |
| QQQ240816P00345000 | 2024-04-29 9:54AM EDT | 345.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 490 | 750 | 6.25% |
| QQQ240816P00350000 | 2024-04-29 4:00PM EDT | 350.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 16 | 571 | 6.25% |
| QQQ240816P00355000 | 2024-04-29 12:30PM EDT | 355.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 34 | 2,154 | 6.25% |
| QQQ240816P00360000 | 2024-04-29 4:03PM EDT | 360.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 120 | 12,299 | 6.25% |
| QQQ240816P00365000 | 2024-04-29 4:03PM EDT | 365.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 38 | 1,251 | 6.25% |
| QQQ240816P00370000 | 2024-04-29 4:01PM EDT | 370.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 48 | 718 | 6.25% |
| QQQ240816P00375000 | 2024-04-29 3:12PM EDT | 375.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 256 | 1,347 | 6.25% |
| QQQ240816P00380000 | 2024-04-29 3:56PM EDT | 380.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 88 | 2,863 | 6.25% |
| QQQ240816P00385000 | 2024-04-29 3:52PM EDT | 385.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 38 | 561 | 3.13% |
| QQQ240816P00390000 | 2024-04-29 3:40PM EDT | 390.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 242 | 526 | 3.13% |
| QQQ240816P00395000 | 2024-04-29 3:26PM EDT | 395.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 4,024 | 4,033 | 3.13% |
| QQQ240816P00400000 | 2024-04-29 4:13PM EDT | 400.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 4,087 | 7,517 | 3.13% |
| QQQ240816P00405000 | 2024-04-29 3:43PM EDT | 405.00 | 7.01 | 0.00 | 0.00 | 0.00 | - | 37 | 704 | 3.13% |
| QQQ240816P00410000 | 2024-04-29 3:52PM EDT | 410.00 | 7.94 | 0.00 | 0.00 | 0.00 | - | 436 | 1,422 | 1.56% |
| QQQ240816P00415000 | 2024-04-29 4:10PM EDT | 415.00 | 8.96 | 0.00 | 0.00 | 0.00 | - | 127 | 897 | 1.56% |
| QQQ240816P00420000 | 2024-04-29 3:47PM EDT | 420.00 | 10.76 | 0.00 | 0.00 | 0.00 | - | 134 | 985 | 1.56% |
| QQQ240816P00425000 | 2024-04-29 11:37AM EDT | 425.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 17 | 6,694 | 0.78% |
| QQQ240816P00430000 | 2024-04-29 3:59PM EDT | 430.00 | 13.88 | 0.00 | 0.00 | 0.00 | - | 58 | 948 | 0.20% |
| QQQ240816P00435000 | 2024-04-29 4:06PM EDT | 435.00 | 15.74 | 0.00 | 0.00 | 0.00 | - | 34 | 1,720 | 0.00% |
| QQQ240816P00440000 | 2024-04-29 4:04PM EDT | 440.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 29 | 264 | 0.00% |
| QQQ240816P00445000 | 2024-04-29 1:29PM EDT | 445.00 | 20.63 | 0.00 | 0.00 | 0.00 | - | 3 | 90 | 0.00% |
| QQQ240816P00450000 | 2024-04-29 10:44AM EDT | 450.00 | 23.94 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 0.00% |
| QQQ240816P00455000 | 2024-04-24 9:43AM EDT | 455.00 | 29.59 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| QQQ240816P00460000 | 2024-04-29 4:03PM EDT | 460.00 | 30.11 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| QQQ240816P00465000 | 2024-04-26 3:58PM EDT | 465.00 | 35.33 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ240816P00470000 | 2024-04-26 2:58PM EDT | 470.00 | 39.44 | 0.00 | 0.00 | 0.00 | - | 101 | 104 | 0.00% |
| QQQ240816P00475000 | 2024-04-12 9:33AM EDT | 475.00 | 35.67 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| QQQ240816P00480000 | 2024-04-24 11:03AM EDT | 480.00 | 52.99 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| QQQ240816P00485000 | 2024-04-05 10:45AM EDT | 485.00 | 46.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240816P00490000 | 2024-04-24 10:57AM EDT | 490.00 | 62.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240816P00500000 | 2024-04-29 3:51PM EDT | 500.00 | 67.83 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240816P00505000 | 2024-04-22 11:43AM EDT | 505.00 | 89.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240816P00520000 | 2024-04-22 11:13AM EDT | 520.00 | 105.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240816P00550000 | 2024-04-24 10:52AM EDT | 550.00 | 122.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240816P00560000 | 2024-04-24 11:03AM EDT | 560.00 | 132.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240816P00565000 | 2024-04-23 10:00AM EDT | 565.00 | 142.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240816P00570000 | 2024-04-24 10:57AM EDT | 570.00 | 142.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240816P00580000 | 2024-04-12 2:07PM EDT | 580.00 | 141.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.