Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240703C00475000 | 2024-06-27 3:59PM EDT | 475.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 895 | 0 | 0.00% |
| QQQ240703C00477000 | 2024-06-27 4:01PM EDT | 477.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| QQQ240703C00478000 | 2024-06-27 4:06PM EDT | 478.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| QQQ240703C00479000 | 2024-06-27 4:09PM EDT | 479.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 0.00% |
| QQQ240703C00480000 | 2024-06-27 4:10PM EDT | 480.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 634 | 0 | 0.00% |
| QQQ240703C00481000 | 2024-06-27 4:03PM EDT | 481.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1,609 | 0 | 0.00% |
| QQQ240703C00482000 | 2024-06-27 4:10PM EDT | 482.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1,612 | 0 | 0.20% |
| QQQ240703C00483000 | 2024-06-27 4:13PM EDT | 483.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 2,054 | 0 | 0.78% |
| QQQ240703C00484000 | 2024-06-27 4:11PM EDT | 484.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 597 | 0 | 0.78% |
| QQQ240703C00485000 | 2024-06-27 4:14PM EDT | 485.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1,224 | 0 | 1.56% |
| QQQ240703C00486000 | 2024-06-27 4:00PM EDT | 486.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 625 | 0 | 1.56% |
| QQQ240703C00487000 | 2024-06-27 3:59PM EDT | 487.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 1.56% |
| QQQ240703C00488000 | 2024-06-27 4:14PM EDT | 488.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 3.13% |
| QQQ240703C00489000 | 2024-06-27 4:11PM EDT | 489.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1,548 | 0 | 3.13% |
| QQQ240703C00490000 | 2024-06-27 4:10PM EDT | 490.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 725 | 0 | 3.13% |
| QQQ240703C00491000 | 2024-06-27 4:12PM EDT | 491.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 3.13% |
| QQQ240703C00492000 | 2024-06-27 4:04PM EDT | 492.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 623 | 0 | 3.13% |
| QQQ240703C00493000 | 2024-06-27 4:12PM EDT | 493.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 538 | 0 | 3.13% |
| QQQ240703C00494000 | 2024-06-27 4:04PM EDT | 494.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 853 | 0 | 6.25% |
| QQQ240703C00495000 | 2024-06-27 3:52PM EDT | 495.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 6.25% |
Putsfor3 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240703P00475000 | 2024-06-27 4:14PM EDT | 475.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 9,033 | 0 | 3.13% |
| QQQ240703P00476000 | 2024-06-27 4:08PM EDT | 476.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1,004 | 0 | 3.13% |
| QQQ240703P00477000 | 2024-06-27 4:02PM EDT | 477.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 610 | 0 | 1.56% |
| QQQ240703P00478000 | 2024-06-27 4:02PM EDT | 478.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3,982 | 0 | 1.56% |
| QQQ240703P00479000 | 2024-06-27 4:14PM EDT | 479.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2,550 | 0 | 1.56% |
| QQQ240703P00480000 | 2024-06-27 4:14PM EDT | 480.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 2,776 | 0 | 0.78% |
| QQQ240703P00481000 | 2024-06-27 4:13PM EDT | 481.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1,302 | 0 | 0.39% |
| QQQ240703P00482000 | 2024-06-27 4:14PM EDT | 482.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1,717 | 0 | 0.00% |
| QQQ240703P00483000 | 2024-06-27 4:14PM EDT | 483.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 0.00% |
| QQQ240703P00484000 | 2024-06-27 4:09PM EDT | 484.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| QQQ240703P00485000 | 2024-06-27 3:33PM EDT | 485.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| QQQ240703P00486000 | 2024-06-27 10:53AM EDT | 486.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ240703P00487000 | 2024-06-26 11:56AM EDT | 487.00 | 7.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240703P00490000 | 2024-06-27 4:11PM EDT | 490.00 | 8.11 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| QQQ240703P00491000 | 2024-06-27 11:48AM EDT | 491.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240703P00494000 | 2024-06-25 2:48PM EDT | 494.00 | 15.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.