Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:399.78
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920C00399780 | 2024-07-25 2:48PM EDT | 2024-09-20 | 67.14 | 68.33 | 68.73 | -0.71 | -1.05% | 5 | 5,303 | 38.16% |
| QQQ240930C00399780 | 2024-07-24 3:21PM EDT | 2024-09-30 | 70.54 | 68.60 | 69.03 | 0.00 | - | 2 | 64 | 35.81% |
| QQQ241220C00399780 | 2024-07-24 3:14PM EDT | 2024-12-20 | 78.75 | 76.93 | 77.34 | 0.00 | - | 2 | 7,894 | 34.54% |
| QQQ250117C00399780 | 2024-07-25 1:13PM EDT | 2025-01-17 | 78.20 | 78.80 | 79.21 | -4.80 | -5.78% | 2 | 3,365 | 33.61% |
| QQQ250620C00399780 | 2024-07-25 10:16AM EDT | 2025-06-20 | 93.00 | 90.29 | 91.19 | +4.90 | +5.56% | 2 | 2,731 | 33.10% |
| QQQ251219C00399780 | 2024-07-26 2:18PM EDT | 2025-12-19 | 103.00 | 100.60 | 104.37 | -1.84 | -1.76% | 27 | 1,450 | 33.74% |
| QQQ260116C00399780 | 2024-07-24 10:01AM EDT | 2026-01-16 | 104.00 | 101.65 | 105.43 | -6.26 | -5.68% | 1 | 1,034 | 33.41% |
| QQQ260618C00399780 | 2024-07-24 3:54PM EDT | 2026-06-18 | 114.00 | 110.00 | 114.50 | 0.00 | - | 7 | 81 | 33.64% |
| QQQ261218C00399780 | 2024-07-24 10:38AM EDT | 2026-12-18 | 128.75 | 119.96 | 123.72 | 0.00 | - | 1 | 279 | 33.65% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920P00399780 | 2024-07-26 3:43PM EDT | 2024-09-20 | 1.76 | 1.64 | 1.67 | +0.05 | +2.92% | 116 | 10,653 | 26.83% |
| QQQ240930P00399780 | 2024-07-26 11:41AM EDT | 2024-09-30 | 2.14 | 1.99 | 2.05 | -0.23 | -9.70% | 137 | 983 | 26.03% |
| QQQ241220P00399780 | 2024-07-25 3:37PM EDT | 2024-12-20 | 6.15 | 5.68 | 5.73 | 0.00 | - | 321 | 8,718 | 23.84% |
| QQQ250117P00399780 | 2024-07-26 3:23PM EDT | 2025-01-17 | 6.85 | 6.65 | 6.75 | -1.30 | -15.95% | 51 | 22,315 | 23.20% |
| QQQ250620P00399780 | 2024-07-26 2:15PM EDT | 2025-06-20 | 11.34 | 11.25 | 11.85 | -1.56 | -12.09% | 1,020 | 11,806 | 21.30% |
| QQQ251219P00399780 | 2024-07-26 2:22PM EDT | 2025-12-19 | 16.96 | 16.33 | 17.76 | +0.06 | +0.36% | 37 | 6,015 | 20.73% |
| QQQ260116P00399780 | 2024-07-25 10:42AM EDT | 2026-01-16 | 18.08 | 16.87 | 18.66 | -0.64 | -3.42% | 1 | 185 | 20.70% |
| QQQ260618P00399780 | 2024-07-18 12:03PM EDT | 2026-06-18 | 19.05 | 18.50 | 23.39 | 0.00 | - | 400 | 446 | 20.62% |
| QQQ261218P00399780 | 2024-07-24 3:46PM EDT | 2026-12-18 | 25.28 | 23.26 | 26.62 | 0.00 | - | 7 | 1,737 | 19.74% |
© 2024 Yahoo. All rights reserved.