Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:289.78
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920C00289780 | 2024-04-02 9:39AM EDT | 2024-09-20 | 157.00 | 141.56 | 142.21 | 0.00 | - | 2 | 13 | 0.00% |
| QQQ240930C00289780 | 2024-07-15 10:09AM EDT | 2024-09-30 | 211.59 | 175.85 | 176.33 | 0.00 | - | 1 | 1 | 71.23% |
| QQQ241220C00289780 | 2024-07-12 12:58PM EDT | 2024-12-20 | 214.00 | 179.58 | 180.01 | 0.00 | - | 1 | 3,916 | 58.42% |
| QQQ250117C00289780 | 2024-07-12 3:51PM EDT | 2025-01-17 | 212.18 | 180.23 | 180.65 | 0.00 | - | 4 | 1,091 | 54.95% |
| QQQ250620C00289780 | 2024-06-28 10:07AM EDT | 2025-06-20 | 211.13 | 186.36 | 187.19 | 0.00 | - | 1 | 18 | 49.26% |
| QQQ251219C00289780 | 2024-06-28 10:07AM EDT | 2025-12-19 | 217.44 | 191.41 | 195.15 | 0.00 | - | 1 | 22 | 46.78% |
| QQQ260116C00289780 | 2024-05-03 9:30AM EDT | 2026-01-16 | 169.41 | 182.50 | 187.28 | 0.00 | - | 1 | 18 | 38.56% |
| QQQ260618C00289780 | 2024-07-24 2:42PM EDT | 2026-06-18 | 202.00 | 196.55 | 201.50 | 0.00 | - | 1 | 111 | 44.74% |
| QQQ261218C00289780 | 2024-07-17 11:54AM EDT | 2026-12-18 | 224.01 | 202.91 | 206.64 | 0.00 | - | 2 | 21 | 42.91% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920P00289780 | 2024-07-24 2:43PM EDT | 2024-09-20 | 0.16 | 0.12 | 0.13 | 0.00 | - | 1 | 1,439 | 47.56% |
| QQQ240930P00289780 | 2024-07-26 4:06PM EDT | 2024-09-30 | 0.14 | 0.13 | 0.24 | -0.14 | -50.00% | 1 | 81 | 47.17% |
| QQQ241220P00289780 | 2024-07-24 1:13PM EDT | 2024-12-20 | 0.69 | 0.59 | 0.63 | 0.00 | - | 5 | 11,575 | 36.13% |
| QQQ250117P00289780 | 2024-07-24 3:55PM EDT | 2025-01-17 | 0.95 | 0.75 | 0.83 | 0.00 | - | 16 | 2,628 | 34.58% |
| QQQ250620P00289780 | 2024-07-26 2:07PM EDT | 2025-06-20 | 2.05 | 1.86 | 2.23 | -0.26 | -11.26% | 2 | 165 | 30.19% |
| QQQ251219P00289780 | 2024-07-17 2:00PM EDT | 2025-12-19 | 3.55 | 3.25 | 4.52 | 0.00 | - | 1 | 4,586 | 28.40% |
| QQQ260116P00289780 | 2024-07-26 11:29AM EDT | 2026-01-16 | 4.28 | 3.43 | 4.71 | +0.67 | +18.56% | 350 | 795 | 27.94% |
| QQQ260618P00289780 | 2024-07-25 3:52PM EDT | 2026-06-18 | 6.00 | 3.60 | 7.78 | 0.00 | - | 2 | 12 | 28.22% |
| QQQ261218P00289780 | 2024-07-22 9:46AM EDT | 2026-12-18 | 7.05 | 5.78 | 9.65 | 0.00 | - | 1 | 233 | 26.76% |
© 2024 Yahoo. All rights reserved.