Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:279.78
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920C00279780 | 2024-07-22 10:41AM EDT | 2024-09-20 | 205.40 | 185.74 | 186.20 | 0.00 | - | 5 | 15 | 81.43% |
| QQQ240930C00279780 | 2024-06-26 11:53AM EDT | 2024-09-30 | 204.69 | 185.74 | 186.22 | 0.00 | - | 5 | 6 | 75.06% |
| QQQ241220C00279780 | 2024-07-24 1:30PM EDT | 2024-12-20 | 193.37 | 189.26 | 189.70 | 0.00 | - | 1 | 2,991 | 61.08% |
| QQQ250117C00279780 | 2024-07-22 10:18AM EDT | 2025-01-17 | 207.60 | 189.85 | 190.27 | 0.00 | - | 20 | 1,502 | 57.34% |
| QQQ250620C00279780 | 2024-07-26 2:52PM EDT | 2025-06-20 | 195.67 | 195.61 | 196.45 | -7.55 | -3.72% | 1 | 279 | 50.52% |
| QQQ251219C00279780 | 2024-05-28 9:50AM EDT | 2025-12-19 | 199.15 | 219.50 | 224.41 | 0.00 | - | 1 | 42 | 63.25% |
| QQQ260116C00279780 | 2024-02-01 3:56PM EDT | 2026-01-16 | 166.75 | 188.07 | 190.48 | 0.00 | - | 1 | 7 | 33.18% |
| QQQ260618C00279780 | 2024-01-22 4:46PM EDT | 2026-06-18 | 172.29 | 174.00 | 178.50 | 0.00 | - | 50 | 141 | 0.00% |
| QQQ261218C00279780 | 2024-07-18 9:51AM EDT | 2026-12-18 | 233.71 | 211.08 | 214.82 | 0.00 | - | 1 | 51 | 43.94% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920P00279780 | 2024-07-22 2:26PM EDT | 2024-09-20 | 0.08 | 0.10 | 0.11 | 0.00 | - | 5 | 2,859 | 49.90% |
| QQQ240930P00279780 | 2024-07-24 3:57PM EDT | 2024-09-30 | 0.22 | 0.09 | 0.17 | 0.00 | - | 1 | 180 | 48.24% |
| QQQ241220P00279780 | 2024-07-11 9:37AM EDT | 2024-12-20 | 0.36 | 0.49 | 0.53 | 0.00 | - | 2 | 9,388 | 37.55% |
| QQQ250117P00279780 | 2024-07-25 9:42AM EDT | 2025-01-17 | 0.79 | 0.63 | 0.70 | 0.00 | - | 10 | 4,004 | 35.88% |
| QQQ250620P00279780 | 2024-07-22 3:38PM EDT | 2025-06-20 | 1.47 | 1.57 | 1.88 | 0.00 | - | 2 | 4,129 | 31.04% |
| QQQ251219P00279780 | 2024-07-26 10:30AM EDT | 2025-12-19 | 3.58 | 2.83 | 3.83 | +0.06 | +1.70% | 79 | 6,109 | 28.97% |
| QQQ260116P00279780 | 2024-07-16 2:44PM EDT | 2026-01-16 | 2.90 | 2.86 | 4.28 | 0.00 | - | 4 | 729 | 28.96% |
| QQQ260618P00279780 | 2024-04-29 10:19AM EDT | 2026-06-18 | 6.90 | 3.33 | 6.83 | 0.00 | - | 3 | 52 | 28.81% |
| QQQ261218P00279780 | 2024-07-19 1:07PM EDT | 2026-12-18 | 6.65 | 4.90 | 8.77 | 0.00 | - | 4 | 204 | 27.51% |
© 2024 Yahoo. All rights reserved.