Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:389.78
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920C00389780 | 2024-07-25 1:36PM EDT | 2024-09-20 | 80.23 | 77.79 | 78.20 | 0.00 | - | 1 | 975 | 41.17% |
| QQQ240930C00389780 | 2024-07-26 3:41PM EDT | 2024-09-30 | 78.06 | 77.99 | 78.43 | -20.28 | -20.62% | 1 | 69 | 38.48% |
| QQQ241220C00389780 | 2024-07-26 10:29AM EDT | 2024-12-20 | 85.40 | 85.65 | 86.06 | +1.30 | +1.55% | 1 | 2,935 | 36.31% |
| QQQ250117C00389780 | 2024-07-25 10:37AM EDT | 2025-01-17 | 87.00 | 87.38 | 87.79 | 0.00 | - | 2 | 1,638 | 35.21% |
| QQQ250620C00389780 | 2024-07-26 3:45PM EDT | 2025-06-20 | 98.73 | 98.33 | 99.23 | -1.48 | -1.48% | 6 | 1,042 | 34.32% |
| QQQ251219C00389780 | 2024-07-26 12:04PM EDT | 2025-12-19 | 110.55 | 108.13 | 111.91 | -3.00 | -2.64% | 6 | 2,903 | 34.72% |
| QQQ260116C00389780 | 2024-07-09 9:40AM EDT | 2026-01-16 | 144.00 | 109.13 | 112.91 | 0.00 | - | 1 | 2,610 | 34.34% |
| QQQ260618C00389780 | 2024-07-15 1:03PM EDT | 2026-06-18 | 149.50 | 117.08 | 122.00 | 0.00 | - | 1 | 35 | 34.61% |
| QQQ261218C00389780 | 2024-07-05 9:52AM EDT | 2026-12-18 | 155.86 | 126.85 | 130.61 | 0.00 | - | 25 | 32 | 34.37% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920P00389780 | 2024-07-26 9:36AM EDT | 2024-09-20 | 1.43 | 1.19 | 1.21 | +0.07 | +5.15% | 12 | 2,474 | 28.24% |
| QQQ240930P00389780 | 2024-07-25 10:18AM EDT | 2024-09-30 | 1.73 | 1.45 | 1.52 | -0.47 | -21.36% | 1 | 70 | 27.37% |
| QQQ241220P00389780 | 2024-07-26 1:15PM EDT | 2024-12-20 | 4.52 | 4.59 | 4.63 | -1.30 | -22.34% | 140 | 15,886 | 24.79% |
| QQQ250117P00389780 | 2024-07-25 3:14PM EDT | 2025-01-17 | 5.57 | 5.45 | 5.54 | -0.54 | -8.84% | 3 | 9,715 | 24.09% |
| QQQ250620P00389780 | 2024-07-26 1:07PM EDT | 2025-06-20 | 9.73 | 9.66 | 10.23 | -0.91 | -8.55% | 10 | 9,675 | 22.04% |
| QQQ251219P00389780 | 2024-07-26 12:11PM EDT | 2025-12-19 | 14.79 | 14.47 | 15.81 | -0.93 | -5.92% | 15 | 1,781 | 21.39% |
| QQQ260116P00389780 | 2024-07-26 9:38AM EDT | 2026-01-16 | 16.19 | 14.87 | 16.65 | +0.69 | +4.45% | 6 | 724 | 21.35% |
| QQQ260618P00389780 | 2024-07-24 4:11PM EDT | 2026-06-18 | 19.05 | 16.50 | 21.23 | 0.00 | - | 4 | 44 | 21.25% |
| QQQ261218P00389780 | 2024-07-17 3:30PM EDT | 2026-12-18 | 19.00 | 20.93 | 24.78 | 0.00 | - | 4 | 357 | 20.51% |
© 2024 Yahoo. All rights reserved.