Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:319.78
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920C00319780 | 2024-07-24 3:36PM EDT | 2024-09-20 | 148.42 | 146.21 | 146.66 | 0.00 | - | 2 | 290 | 65.33% |
| QQQ240930C00319780 | 2024-07-02 10:57AM EDT | 2024-09-30 | 168.12 | 146.22 | 146.70 | 0.00 | - | 1 | 27 | 60.28% |
| QQQ241220C00319780 | 2024-07-08 10:27AM EDT | 2024-12-20 | 184.68 | 150.68 | 151.10 | 0.00 | - | 8 | 3,221 | 50.84% |
| QQQ250117C00319780 | 2024-07-25 10:12AM EDT | 2025-01-17 | 145.92 | 151.56 | 151.98 | 0.00 | - | 1 | 2,863 | 48.54% |
| QQQ250620C00319780 | 2024-07-26 10:43AM EDT | 2025-06-20 | 157.97 | 158.92 | 159.77 | -39.68 | -20.08% | 3 | 314 | 44.22% |
| QQQ251219C00319780 | 2024-07-16 9:53AM EDT | 2025-12-19 | 200.50 | 165.17 | 168.94 | 0.00 | - | 1 | 221 | 42.63% |
| QQQ260116C00319780 | 2024-07-17 11:45AM EDT | 2026-01-16 | 188.80 | 165.88 | 169.62 | 0.00 | - | 3 | 144 | 42.00% |
| QQQ260618C00319780 | 2024-06-26 10:21AM EDT | 2026-06-18 | 192.44 | 169.52 | 174.00 | 0.00 | - | 1 | 1 | 39.81% |
| QQQ261218C00319780 | 2024-07-09 9:34AM EDT | 2026-12-18 | 217.18 | 178.91 | 182.65 | 0.00 | - | 2 | 40 | 40.04% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920P00319780 | 2024-07-24 10:12AM EDT | 2024-09-20 | 0.21 | 0.21 | 0.23 | 0.00 | - | 6 | 7,210 | 41.16% |
| QQQ240930P00319780 | 2024-07-15 1:30PM EDT | 2024-09-30 | 0.20 | 0.25 | 0.29 | 0.00 | - | 1 | 766 | 39.11% |
| QQQ241220P00319780 | 2024-07-24 2:13PM EDT | 2024-12-20 | 1.18 | 1.05 | 1.09 | 0.00 | - | 2 | 29,085 | 32.22% |
| QQQ250117P00319780 | 2024-07-26 4:00PM EDT | 2025-01-17 | 1.38 | 1.34 | 1.41 | -0.15 | -9.80% | 300 | 7,620 | 30.97% |
| QQQ250620P00319780 | 2024-07-24 3:32PM EDT | 2025-06-20 | 3.60 | 3.13 | 3.52 | 0.00 | - | 3 | 5,323 | 27.50% |
| QQQ251219P00319780 | 2024-07-25 1:15PM EDT | 2025-12-19 | 6.01 | 5.29 | 6.41 | 0.00 | - | 392 | 6,927 | 25.85% |
| QQQ260116P00319780 | 2024-07-25 10:23AM EDT | 2026-01-16 | 7.23 | 5.62 | 6.91 | 0.00 | - | 120 | 675 | 25.72% |
| QQQ260618P00319780 | 2024-07-23 10:11AM EDT | 2026-06-18 | 7.60 | 6.00 | 10.80 | 0.00 | - | 3 | 611 | 26.13% |
| QQQ261218P00319780 | 2024-07-25 10:35AM EDT | 2026-12-18 | 11.46 | 9.00 | 12.87 | 0.00 | - | 6 | 263 | 24.70% |
© 2024 Yahoo. All rights reserved.