NasdaqGM - Nasdaq Real Time Price USD

Invesco QQQ Trust (QQQ)

435.48 +8.58 (+2.01%)
At close: May 3 at 4:00 PM EDT
436.16 +0.68 (+0.16%)
After hours: May 3 at 7:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
QQQ240506C00378000 4/30/2024 4:45 PM 378 49.88 57.84 58.32 0.00 0.00% 1 1 111.87%
QQQ240506C00390000 5/2/2024 8:12 PM 390 37.30 45.84 46.32 0.00 0.00% 2 4 91.31%
QQQ240506C00393000 4/26/2024 5:11 PM 393 39.73 42.84 43.32 0.00 0.00% 3 3 86.18%
QQQ240506C00395000 5/3/2024 1:41 PM 395 39.44 40.84 41.32 12.81 48.10% 1 1 82.72%
QQQ240506C00397000 5/3/2024 4:44 PM 397 38.38 38.84 39.33 14.26 59.12% 2 2 79.44%
QQQ240506C00400000 5/3/2024 7:19 PM 400 35.76 35.84 36.33 12.79 55.68% 61 10 74.27%
QQQ240506C00405000 5/3/2024 4:52 PM 405 30.00 30.85 31.33 8.60 40.19% 10 16 65.72%
QQQ240506C00409000 5/3/2024 5:43 PM 409 26.03 26.86 27.33 9.59 58.33% 1 20 58.79%
QQQ240506C00410000 5/3/2024 8:10 PM 410 25.95 25.88 26.33 8.59 49.48% 301 131 57.28%
QQQ240506C00411000 5/3/2024 8:03 PM 411 24.86 24.85 25.33 9.69 63.88% 1 1 55.15%
QQQ240506C00412000 5/3/2024 7:26 PM 412 23.77 23.85 24.33 8.18 52.47% 19 35 53.37%
QQQ240506C00413000 5/3/2024 4:11 PM 413 22.22 22.85 23.33 7.67 52.71% 7 9 51.59%
QQQ240506C00414000 5/3/2024 5:02 PM 414 20.89 21.86 22.33 7.89 60.69% 14 43 54.35%
QQQ240506C00415000 5/3/2024 8:11 PM 415 21.04 20.86 21.33 8.68 70.23% 89 158 52.44%
QQQ240506C00416000 5/3/2024 8:12 PM 416 20.03 19.86 20.33 8.04 67.06% 42 117 50.51%
QQQ240506C00417000 5/3/2024 7:47 PM 417 18.54 18.86 19.33 8.54 85.40% 19 45 48.58%
QQQ240506C00418000 5/3/2024 8:03 PM 418 17.87 17.86 18.33 8.54 91.53% 14 262 46.66%
QQQ240506C00419000 5/3/2024 8:03 PM 419 16.86 16.86 17.33 7.65 83.06% 9 146 44.70%
QQQ240506C00420000 5/3/2024 8:02 PM 420 16.00 15.86 16.33 7.87 96.80% 588 855 42.73%
QQQ240506C00421000 5/3/2024 8:02 PM 421 14.86 14.86 15.33 8.15 121.46% 51 619 40.75%
QQQ240506C00422000 5/3/2024 8:08 PM 422 13.88 13.87 14.33 7.21 108.10% 296 792 38.75%
QQQ240506C00423000 5/3/2024 7:35 PM 423 12.45 12.87 13.33 6.25 100.81% 461 1,003 36.72%
QQQ240506C00424000 5/3/2024 8:14 PM 424 12.12 11.90 12.34 6.97 135.34% 558 847 34.82%
QQQ240506C00425000 5/3/2024 8:14 PM 425 11.20 11.02 11.34 6.77 152.82% 1,418 1,117 32.74%
QQQ240506C00426000 5/3/2024 8:07 PM 426 9.94 10.04 10.25 5.85 143.03% 1,008 1,156 29.47%
QQQ240506C00427000 5/3/2024 8:12 PM 427 9.12 8.91 9.37 5.77 172.24% 750 689 28.86%
QQQ240506C00428000 5/3/2024 8:03 PM 428 7.92 7.97 8.38 5.11 181.85% 1,318 1,207 26.76%
QQQ240506C00429000 5/3/2024 8:11 PM 429 7.17 7.02 7.40 4.79 201.26% 952 1,106 24.73%
QQQ240506C00430000 5/3/2024 8:13 PM 430 6.25 6.10 6.38 4.28 217.26% 2,332 1,971 22.19%
QQQ240506C00431000 5/3/2024 8:06 PM 431 5.19 5.26 5.46 3.59 224.38% 1,167 798 20.61%
QQQ240506C00432000 5/3/2024 8:14 PM 432 4.53 4.37 4.58 3.25 253.91% 2,773 1,507 19.19%
QQQ240506C00433000 5/3/2024 8:14 PM 433 3.70 3.56 3.76 2.71 273.74% 9,289 2,395 18.02%
QQQ240506C00434000 5/3/2024 8:14 PM 434 2.94 2.81 2.96 2.15 272.15% 20,521 1,324 16.66%
QQQ240506C00435000 5/3/2024 8:14 PM 435 2.24 2.16 2.25 1.66 286.21% 39,511 3,762 15.56%
QQQ240506C00436000 5/3/2024 8:14 PM 436 1.63 1.59 1.64 1.18 262.22% 33,700 1,046 14.67%
QQQ240506C00437000 5/3/2024 8:14 PM 437 1.13 1.11 1.15 0.80 242.42% 16,333 689 14.04%
QQQ240506C00438000 5/3/2024 8:14 PM 438 0.76 0.73 0.76 0.53 230.43% 11,490 977 13.47%
QQQ240506C00439000 5/3/2024 8:14 PM 439 0.44 0.44 0.46 0.24 120.00% 7,158 1,012 12.84%
QQQ240506C00440000 5/3/2024 8:14 PM 440 0.27 0.25 0.27 0.15 125.00% 10,441 5,460 12.50%
QQQ240506C00441000 5/3/2024 8:14 PM 441 0.14 0.13 0.15 0.06 75.00% 5,672 693 12.26%
QQQ240506C00442000 5/3/2024 8:14 PM 442 0.06 0.06 0.08 -0.02 -25.00% 8,704 598 12.11%
QQQ240506C00443000 5/3/2024 8:13 PM 443 0.04 0.03 0.04 0.00 0.00% 3,071 602 12.01%
QQQ240506C00444000 5/3/2024 8:14 PM 444 0.02 0.01 0.02 -0.01 -33.33% 3,780 1,283 11.91%
QQQ240506C00445000 5/3/2024 8:11 PM 445 0.02 0.01 0.02 -0.01 -33.33% 2,009 1,087 13.09%
QQQ240506C00446000 5/3/2024 8:13 PM 446 0.01 0.00 0.02 0.00 0.00% 2,299 1,290 14.26%
QQQ240506C00447000 5/3/2024 8:10 PM 447 0.01 0.00 0.01 0.00 0.00% 1,213 291 14.26%
QQQ240506C00448000 5/3/2024 8:06 PM 448 0.01 0.00 0.01 0.00 0.00% 329 147 15.24%
QQQ240506C00449000 5/3/2024 7:38 PM 449 0.02 0.00 0.01 0.00 0.00% 1,131 520 16.41%
QQQ240506C00450000 5/3/2024 7:50 PM 450 0.01 0.00 0.01 0.00 0.00% 599 152 17.58%
QQQ240506C00451000 5/3/2024 6:31 PM 451 0.02 0.00 0.01 0.01 100.00% 804 572 18.36%
QQQ240506C00452000 5/3/2024 7:45 PM 452 0.01 0.00 0.01 0.00 0.00% 546 717 19.53%
QQQ240506C00453000 5/1/2024 6:23 PM 453 0.03 0.00 0.01 0.00 0.00% 75 119 20.31%
QQQ240506C00454000 5/1/2024 7:54 PM 454 0.01 0.00 0.01 0.00 0.00% 106 286 21.49%
QQQ240506C00455000 5/3/2024 7:09 PM 455 0.01 0.00 0.01 0.00 0.00% 5 118 22.66%
QQQ240506C00456000 5/3/2024 5:52 PM 456 0.01 0.00 0.01 0.00 0.00% 2 161 23.44%
QQQ240506C00457000 5/1/2024 7:54 PM 457 0.01 0.00 0.01 0.00 0.00% 5 29 24.61%
QQQ240506C00458000 5/1/2024 7:52 PM 458 0.01 0.00 0.01 0.00 0.00% 33 68 25.78%
QQQ240506C00460000 5/1/2024 1:56 PM 460 0.01 0.00 0.01 0.00 0.00% 85 141 27.34%
QQQ240506C00461000 4/30/2024 4:05 PM 461 0.02 0.00 0.01 0.00 0.00% 10 29 28.52%
QQQ240506C00462000 5/1/2024 3:51 PM 462 0.01 0.00 0.01 0.00 0.00% 2 23 29.69%
QQQ240506C00463000 4/30/2024 4:05 PM 463 0.02 0.00 0.01 0.00 0.00% 12 13 30.47%
QQQ240506C00464000 5/1/2024 3:51 PM 464 0.02 0.00 0.01 0.00 0.00% 3 26 31.25%
QQQ240506C00466000 4/29/2024 5:43 PM 466 0.02 0.00 0.01 0.00 0.00% 19 19 33.59%
QQQ240506C00467000 4/26/2024 2:41 PM 467 0.02 0.00 0.01 0.00 0.00% 20 20 34.38%
QQQ240506C00468000 4/26/2024 3:36 PM 468 0.01 0.00 0.01 0.00 0.00% 25 25 35.16%
QQQ240506C00471000 4/30/2024 1:30 PM 471 0.01 0.00 0.01 0.00 0.00% 3 4 38.28%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
QQQ240506P00354000 4/26/2024 7:18 PM 354 0.02 0.00 0.01 0.00 0.00% 5 22 87.50%
QQQ240506P00357000 5/2/2024 3:19 PM 357 0.01 0.00 0.01 0.00 0.00% 115 121 84.38%
QQQ240506P00360000 5/1/2024 1:35 PM 360 0.02 0.00 0.01 0.00 0.00% 80 82 81.25%
QQQ240506P00362000 4/30/2024 5:14 PM 362 0.02 0.00 0.01 0.00 0.00% 26 51 78.13%
QQQ240506P00370000 5/2/2024 2:15 PM 370 0.02 0.00 0.01 0.00 0.00% 50 56 70.31%
QQQ240506P00376000 5/3/2024 7:48 PM 376 0.01 0.00 0.01 -0.01 -50.00% 16 31 64.06%
QQQ240506P00378000 5/3/2024 3:09 PM 378 0.01 0.00 0.01 -0.02 -66.67% 14 155 62.50%
QQQ240506P00380000 5/3/2024 2:56 PM 380 0.01 0.00 0.01 -0.01 -50.00% 5 177 59.38%
QQQ240506P00382000 5/2/2024 3:19 PM 382 0.02 0.00 0.01 0.00 0.00% 42 46 57.81%
QQQ240506P00383000 5/2/2024 6:28 PM 383 0.02 0.00 0.01 0.00 0.00% 61 98 56.25%
QQQ240506P00384000 5/2/2024 4:32 PM 384 0.02 0.00 0.01 0.00 0.00% 20 141 54.69%
QQQ240506P00385000 5/2/2024 4:33 PM 385 0.02 0.00 0.01 0.00 0.00% 20 21 54.69%
QQQ240506P00386000 5/2/2024 5:07 PM 386 0.01 0.00 0.01 -0.02 -66.67% 22 30 53.13%
QQQ240506P00387000 5/2/2024 5:14 PM 387 0.02 0.00 0.01 0.00 0.00% 48 50 51.56%
QQQ240506P00388000 5/2/2024 7:46 PM 388 0.01 0.00 0.01 -0.01 -50.00% 5 125 51.56%
QQQ240506P00389000 5/2/2024 7:48 PM 389 0.02 0.00 0.01 0.00 0.00% 326 425 50.00%
QQQ240506P00390000 5/3/2024 2:00 PM 390 1.02 0.00 0.01 1.00 102.04% 1 3,272 52.34%
QQQ240506P00391000 5/3/2024 1:47 PM 391 0.01 0.00 0.01 -0.01 -50.00% 60 633 50.78%
QQQ240506P00392000 5/3/2024 2:07 PM 392 0.01 0.00 0.01 -0.01 -50.00% 32 291 50.00%
QQQ240506P00393000 5/3/2024 1:52 PM 393 0.01 0.00 0.01 -0.01 -50.00% 291 664 48.44%
QQQ240506P00394000 5/3/2024 2:02 PM 394 0.01 0.00 0.01 -0.01 -50.00% 236 44 47.66%
QQQ240506P00395000 5/3/2024 2:15 PM 395 0.01 0.00 0.01 -0.01 -50.00% 32 114 46.88%
QQQ240506P00396000 5/3/2024 1:56 PM 396 0.02 0.00 0.01 0.00 0.00% 377 109 45.31%
QQQ240506P00397000 5/3/2024 1:58 PM 397 0.01 0.00 0.01 -0.01 -50.00% 14 72 44.53%
QQQ240506P00398000 5/3/2024 3:17 PM 398 0.01 0.00 0.01 -0.03 -75.00% 9 338 42.97%
QQQ240506P00399000 5/3/2024 3:38 PM 399 0.01 0.00 0.01 -0.02 -66.67% 53 568 42.19%
QQQ240506P00400000 5/3/2024 7:58 PM 400 0.01 0.00 0.01 -0.02 -66.67% 796 4,616 41.41%
QQQ240506P00401000 5/3/2024 7:55 PM 401 0.01 0.00 0.01 -0.02 -66.67% 256 110 39.84%
QQQ240506P00402000 5/3/2024 3:32 PM 402 0.01 0.00 0.01 -0.02 -66.67% 56 305 39.06%
QQQ240506P00403000 5/3/2024 7:59 PM 403 0.01 0.00 0.01 -0.02 -66.67% 358 424 37.50%
QQQ240506P00404000 5/3/2024 8:14 PM 404 0.01 0.00 0.01 -0.01 -50.00% 124 342 36.72%
QQQ240506P00405000 5/3/2024 8:05 PM 405 0.01 0.00 0.01 -0.02 -66.67% 551 977 35.94%
QQQ240506P00406000 5/3/2024 8:09 PM 406 0.01 0.00 0.01 -0.03 -75.00% 614 1,173 34.38%
QQQ240506P00407000 5/3/2024 8:14 PM 407 0.01 0.01 0.02 -0.04 -80.00% 2,746 1,316 35.94%
QQQ240506P00408000 5/3/2024 7:20 PM 408 0.01 0.01 0.02 -0.05 -83.33% 561 747 34.77%
QQQ240506P00409000 5/3/2024 7:34 PM 409 0.01 0.01 0.02 -0.04 -80.00% 333 950 33.59%
QQQ240506P00410000 5/3/2024 8:14 PM 410 0.02 0.00 0.02 -0.06 -75.00% 1,118 4,925 32.42%
QQQ240506P00411000 5/3/2024 8:12 PM 411 0.01 0.00 0.01 -0.07 -87.50% 2,481 780 28.91%
QQQ240506P00412000 5/3/2024 8:00 PM 412 0.01 0.01 0.02 -0.11 -91.67% 469 1,327 30.08%
QQQ240506P00413000 5/3/2024 8:14 PM 413 0.01 0.00 0.01 -0.13 -92.86% 907 938 26.95%
QQQ240506P00414000 5/3/2024 7:52 PM 414 0.01 0.00 0.01 -0.17 -94.44% 1,242 1,808 25.78%
QQQ240506P00415000 5/3/2024 8:01 PM 415 0.01 0.01 0.02 -0.25 -96.15% 1,963 3,337 26.56%
QQQ240506P00416000 5/3/2024 7:41 PM 416 0.01 0.00 0.01 -0.32 -96.97% 763 1,083 23.44%
QQQ240506P00417000 5/3/2024 7:45 PM 417 0.02 0.00 0.02 -0.41 -95.35% 913 1,493 24.22%
QQQ240506P00418000 5/3/2024 8:14 PM 418 0.01 0.00 0.02 -0.54 -98.18% 3,137 1,752 23.05%
QQQ240506P00419000 5/3/2024 8:11 PM 419 0.02 0.01 0.02 -0.67 -97.10% 1,205 1,682 21.88%
QQQ240506P00420000 5/3/2024 8:10 PM 420 0.02 0.01 0.02 -0.84 -97.67% 4,708 4,142 20.70%
QQQ240506P00421000 5/3/2024 7:59 PM 421 0.02 0.01 0.02 -1.04 -98.11% 5,161 2,479 19.53%
QQQ240506P00422000 5/3/2024 8:14 PM 422 0.01 0.01 0.02 -1.28 -99.22% 3,356 2,052 18.36%
QQQ240506P00423000 5/3/2024 8:14 PM 423 0.02 0.01 0.02 -1.55 -98.73% 2,010 1,764 17.19%
QQQ240506P00424000 5/3/2024 8:14 PM 424 0.03 0.02 0.03 -1.84 -98.40% 2,636 919 16.80%
QQQ240506P00425000 5/3/2024 8:14 PM 425 0.03 0.02 0.03 -2.18 -98.64% 6,049 1,610 15.43%
QQQ240506P00426000 5/3/2024 8:13 PM 426 0.04 0.03 0.04 -2.60 -98.48% 4,723 1,172 14.84%
QQQ240506P00427000 5/3/2024 8:14 PM 427 0.04 0.04 0.05 -3.05 -98.71% 12,232 688 14.01%
QQQ240506P00428000 5/3/2024 8:14 PM 428 0.08 0.06 0.08 -3.37 -97.68% 10,443 576 13.77%
QQQ240506P00429000 5/3/2024 8:14 PM 429 0.10 0.10 0.11 -3.99 -97.56% 7,671 528 13.09%
QQQ240506P00430000 5/3/2024 8:14 PM 430 0.16 0.16 0.18 -4.54 -96.60% 27,939 545 12.94%
QQQ240506P00431000 5/3/2024 8:14 PM 431 0.26 0.25 0.27 -4.81 -94.87% 18,296 511 12.55%
QQQ240506P00432000 5/3/2024 8:14 PM 432 0.39 0.37 0.40 -5.61 -93.50% 19,364 661 12.18%
QQQ240506P00433000 5/3/2024 8:14 PM 433 0.54 0.55 0.56 -6.78 -92.62% 50,232 309 11.55%
QQQ240506P00434000 5/3/2024 8:14 PM 434 0.78 0.78 0.81 -6.56 -89.37% 65,463 113 11.13%
QQQ240506P00435000 5/3/2024 8:14 PM 435 1.11 1.09 1.11 -7.95 -87.75% 62,047 193 10.40%
QQQ240506P00436000 5/3/2024 8:14 PM 436 1.51 1.49 1.53 -8.35 -84.69% 22,860 16 9.74%
QQQ240506P00437000 5/3/2024 8:14 PM 437 1.98 1.99 2.05 -9.36 -82.54% 4,605 8 8.79%
QQQ240506P00438000 5/3/2024 8:13 PM 438 2.69 2.54 2.71 -8.41 -75.77% 2,749 3 7.54%
QQQ240506P00439000 5/3/2024 8:10 PM 439 3.40 3.27 3.47 -10.82 -76.09% 1,214 0 0.00%
QQQ240506P00440000 5/3/2024 8:14 PM 440 4.14 3.98 4.33 -9.46 -69.56% 789 19 0.00%
QQQ240506P00441000 5/3/2024 7:43 PM 441 5.54 4.83 5.23 -5.18 -48.32% 123 0 0.00%
QQQ240506P00443000 5/3/2024 8:11 PM 443 7.00 6.76 7.20 -9.64 -57.93% 67 0 0.00%
QQQ240506P00445000 5/3/2024 7:48 PM 445 9.60 8.74 9.18 -7.95 -45.30% 44 41 0.00%
QQQ240506P00457000 5/3/2024 7:37 PM 457 21.31 20.74 21.18 -9.61 -31.08% 2 0 0.00%
QQQ240506P00468000 4/30/2024 2:30 PM 468 37.17 31.74 32.18 0.00 0.00% 1 0 0.00%

Related Tickers