Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:504.78
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920C00504780 | 2024-07-26 1:20PM EDT | 2024-09-20 | 2.70 | 2.28 | 2.32 | +0.61 | +29.19% | 525 | 2,871 | 19.36% |
| QQQ240930C00504780 | 2024-07-26 3:23PM EDT | 2024-09-30 | 2.70 | 2.72 | 2.79 | -0.56 | -17.18% | 25 | 1,555 | 18.89% |
| QQQ241220C00504780 | 2024-07-26 1:08PM EDT | 2024-12-20 | 11.04 | 10.16 | 10.24 | -0.61 | -5.24% | 142 | 514 | 21.22% |
| QQQ250117C00504780 | 2024-07-26 12:24PM EDT | 2025-01-17 | 12.76 | 12.13 | 12.33 | -0.84 | -6.18% | 1 | 7,918 | 21.34% |
| QQQ250620C00504780 | 2024-07-24 1:18PM EDT | 2025-06-20 | 27.40 | 24.40 | 25.13 | 0.00 | - | 19 | 269 | 23.42% |
| QQQ251219C00504780 | 2024-07-26 11:33AM EDT | 2025-12-19 | 37.53 | 37.11 | 39.19 | -0.06 | -0.16% | 6 | 209 | 25.36% |
| QQQ260116C00504780 | 2024-07-16 3:45PM EDT | 2026-01-16 | 60.64 | 37.77 | 41.58 | 0.00 | - | 6 | 135 | 25.77% |
| QQQ260618C00504780 | 2024-07-15 12:59PM EDT | 2026-06-18 | 72.94 | 47.20 | 52.00 | 0.00 | - | 5 | 7 | 26.85% |
| QQQ261218C00504780 | 2024-07-26 11:01AM EDT | 2026-12-18 | 60.00 | 58.59 | 62.37 | -20.63 | -25.59% | 1 | 153 | 27.50% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920P00504780 | 2024-07-25 10:42AM EDT | 2024-09-20 | 44.15 | 41.78 | 42.17 | 0.00 | - | 4 | 979 | 12.50% |
| QQQ240930P00504780 | 2024-07-25 4:07PM EDT | 2024-09-30 | 47.44 | 41.94 | 42.36 | 0.00 | - | 15 | 1,287 | 12.49% |
| QQQ241220P00504780 | 2024-07-09 12:48PM EDT | 2024-12-20 | 23.37 | 44.41 | 44.83 | 0.00 | - | 20 | 10 | 13.01% |
| QQQ250117P00504780 | 2024-07-25 10:08AM EDT | 2025-01-17 | 50.00 | 45.24 | 45.63 | 0.00 | - | 1 | 1,122 | 12.93% |
| QQQ250620P00504780 | 2024-07-10 11:48AM EDT | 2025-06-20 | 31.09 | 49.55 | 50.51 | 0.00 | - | 1 | 31 | 13.16% |
| QQQ251219P00504780 | 2024-07-26 1:37PM EDT | 2025-12-19 | 55.24 | 53.76 | 57.36 | +7.44 | +15.56% | 18 | 57 | 14.16% |
| QQQ260116P00504780 | 2024-07-23 1:35PM EDT | 2026-01-16 | 45.89 | 54.17 | 57.96 | 0.00 | - | 1 | 1 | 14.08% |
| QQQ260618P00504780 | 2024-02-27 3:03PM EDT | 2026-06-18 | 75.06 | 68.00 | 72.96 | 0.00 | - | 3 | 2 | 18.62% |
| QQQ261218P00504780 | 2024-07-26 11:44AM EDT | 2026-12-18 | 63.92 | 62.11 | 65.88 | +5.93 | +10.23% | 11 | 23 | 14.01% |
© 2024 Yahoo. All rights reserved.