Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:456.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729C00456000 | 2024-07-26 4:02PM EDT | 2024-07-29 | 7.56 | 7.61 | 7.77 | +1.68 | +28.57% | 931 | 198 | 18.79% |
| QQQ240730C00456000 | 2024-07-26 3:20PM EDT | 2024-07-30 | 7.71 | 8.59 | 8.69 | +0.86 | +12.55% | 23 | - | 22.63% |
| QQQ240731C00456000 | 2024-07-26 12:37PM EDT | 2024-07-31 | 11.11 | 9.70 | 9.92 | +3.80 | +51.98% | 5 | 15 | 26.93% |
| QQQ240801C00456000 | 2024-07-26 2:02PM EDT | 2024-08-01 | 11.26 | 10.47 | 10.61 | -1.48 | -11.62% | 13 | 136 | 27.84% |
| QQQ240802C00456000 | 2024-07-26 3:35PM EDT | 2024-08-02 | 10.46 | 11.23 | 11.33 | +1.28 | +13.94% | 61 | 168 | 28.85% |
| QQQ240809C00456000 | 2024-07-26 9:52AM EDT | 2024-08-09 | 12.37 | 13.15 | 13.36 | +0.19 | +1.56% | - | - | 26.38% |
| QQQ240823C00456000 | 2024-07-26 10:27AM EDT | 2024-08-23 | 16.87 | 16.44 | 16.57 | +3.24 | +23.77% | - | - | 25.18% |
| QQQ240830C00456000 | 2024-07-25 3:50PM EDT | 2024-08-30 | 17.40 | 18.07 | 18.23 | 0.00 | - | - | - | 25.51% |
| QQQ240906C00456000 | 2024-07-25 3:59PM EDT | 2024-09-06 | 20.06 | 19.15 | 19.34 | +2.79 | +16.16% | 40 | - | 25.10% |
| QQQ250331C00456000 | 2024-06-28 10:02AM EDT | 2025-03-31 | 43.66 | 42.99 | 43.50 | -17.34 | -28.43% | 1 | 6 | 26.46% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729P00456000 | 2024-07-26 4:14PM EDT | 2024-07-29 | 0.57 | 0.57 | 0.59 | -2.60 | -82.02% | 9,389 | 1,493 | 16.82% |
| QQQ240730P00456000 | 2024-07-26 4:14PM EDT | 2024-07-30 | 1.42 | 1.41 | 1.44 | -2.91 | -67.21% | 733 | 283 | 20.81% |
| QQQ240731P00456000 | 2024-07-26 4:12PM EDT | 2024-07-31 | 2.53 | 2.52 | 2.56 | -2.87 | -53.15% | 758 | 585 | 24.88% |
| QQQ240801P00456000 | 2024-07-26 4:03PM EDT | 2024-08-01 | 3.27 | 3.19 | 3.22 | -2.92 | -47.17% | 449 | 395 | 25.87% |
| QQQ240802P00456000 | 2024-07-26 4:07PM EDT | 2024-08-02 | 3.66 | 3.71 | 3.76 | -3.07 | -45.62% | 1,069 | 943 | 26.29% |
| QQQ240809P00456000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 5.39 | 5.18 | 5.26 | -2.73 | -33.62% | 109 | - | 23.08% |
| QQQ240823P00456000 | 2024-07-26 2:11PM EDT | 2024-08-23 | 7.65 | 7.49 | 7.56 | -2.13 | -21.78% | 7 | - | 21.05% |
| QQQ240830P00456000 | 2024-07-26 2:25PM EDT | 2024-08-30 | 9.23 | 8.57 | 8.66 | -2.34 | -20.22% | 15 | - | 20.83% |
| QQQ240906P00456000 | 2024-07-26 2:47PM EDT | 2024-09-06 | 9.80 | 9.21 | 9.36 | -3.33 | -25.36% | 7 | - | 20.17% |
| QQQ250331P00456000 | 2024-07-25 11:11AM EDT | 2025-03-31 | 23.35 | 22.61 | 23.16 | 0.00 | - | 2 | 4 | 17.56% |
| QQQ250630P00456000 | 2024-07-25 10:43AM EDT | 2025-06-30 | 27.96 | 26.00 | 26.87 | 0.00 | - | - | - | 17.14% |
© 2024 Yahoo. All rights reserved.