Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor2 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240702C00470000 | 2024-06-27 2:49PM EDT | 470.00 | 11.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240702C00472000 | 2024-06-27 2:04PM EDT | 472.00 | 9.44 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ240702C00474000 | 2024-06-27 2:09PM EDT | 474.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240702C00475000 | 2024-06-27 2:21PM EDT | 475.00 | 7.23 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| QQQ240702C00476000 | 2024-06-27 3:56PM EDT | 476.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| QQQ240702C00477000 | 2024-06-27 4:13PM EDT | 477.00 | 6.48 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| QQQ240702C00478000 | 2024-06-27 4:00PM EDT | 478.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 0.00% |
| QQQ240702C00479000 | 2024-06-27 4:09PM EDT | 479.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 0.00% |
| QQQ240702C00480000 | 2024-06-27 4:14PM EDT | 480.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 1,831 | 0 | 0.00% |
| QQQ240702C00481000 | 2024-06-27 4:12PM EDT | 481.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1,858 | 0 | 0.00% |
| QQQ240702C00482000 | 2024-06-27 4:13PM EDT | 482.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 3,615 | 0 | 0.20% |
| QQQ240702C00483000 | 2024-06-27 4:14PM EDT | 483.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 2,278 | 0 | 0.78% |
| QQQ240702C00484000 | 2024-06-27 4:02PM EDT | 484.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1,541 | 0 | 1.56% |
| QQQ240702C00485000 | 2024-06-27 4:11PM EDT | 485.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1,305 | 0 | 1.56% |
| QQQ240702C00486000 | 2024-06-27 4:04PM EDT | 486.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1,492 | 0 | 1.56% |
| QQQ240702C00487000 | 2024-06-27 4:08PM EDT | 487.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1,135 | 0 | 3.13% |
| QQQ240702C00488000 | 2024-06-27 4:10PM EDT | 488.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 3.13% |
| QQQ240702C00489000 | 2024-06-27 4:12PM EDT | 489.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 3.13% |
| QQQ240702C00490000 | 2024-06-27 4:10PM EDT | 490.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 3.13% |
Putsfor2 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240702P00470000 | 2024-06-27 4:09PM EDT | 470.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1,544 | 0 | 6.25% |
| QQQ240702P00471000 | 2024-06-27 3:59PM EDT | 471.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 472 | 0 | 3.13% |
| QQQ240702P00472000 | 2024-06-27 4:11PM EDT | 472.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3,120 | 0 | 3.13% |
| QQQ240702P00473000 | 2024-06-27 4:11PM EDT | 473.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1,581 | 0 | 3.13% |
| QQQ240702P00474000 | 2024-06-27 4:12PM EDT | 474.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 756 | 0 | 3.13% |
| QQQ240702P00475000 | 2024-06-27 4:14PM EDT | 475.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 595 | 0 | 3.13% |
| QQQ240702P00476000 | 2024-06-27 4:14PM EDT | 476.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 767 | 0 | 3.13% |
| QQQ240702P00477000 | 2024-06-27 4:08PM EDT | 477.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3,436 | 0 | 1.56% |
| QQQ240702P00478000 | 2024-06-27 4:14PM EDT | 478.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 795 | 0 | 1.56% |
| QQQ240702P00479000 | 2024-06-27 4:14PM EDT | 479.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1,118 | 0 | 1.56% |
| QQQ240702P00480000 | 2024-06-27 4:12PM EDT | 480.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 4,662 | 0 | 0.78% |
| QQQ240702P00481000 | 2024-06-27 4:10PM EDT | 481.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 2,140 | 0 | 0.39% |
| QQQ240702P00482000 | 2024-06-27 3:59PM EDT | 482.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1,560 | 0 | 0.00% |
| QQQ240702P00483000 | 2024-06-27 4:07PM EDT | 483.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 0.00% |
| QQQ240702P00484000 | 2024-06-27 3:54PM EDT | 484.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| QQQ240702P00485000 | 2024-06-27 3:47PM EDT | 485.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QQQ240702P00486000 | 2024-06-27 3:59PM EDT | 486.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ240702P00487000 | 2024-06-27 4:03PM EDT | 487.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240702P00488000 | 2024-06-27 3:32PM EDT | 488.00 | 6.69 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| QQQ240702P00489000 | 2024-06-27 11:28AM EDT | 489.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240702P00490000 | 2024-06-27 12:41PM EDT | 490.00 | 8.86 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.