Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:467.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729C00467000 | 2024-07-26 4:14PM EDT | 2024-07-29 | 1.02 | 1.00 | 1.03 | -0.24 | -19.05% | 18,605 | 1,857 | 15.19% |
| QQQ240730C00467000 | 2024-07-26 4:14PM EDT | 2024-07-30 | 2.13 | 2.08 | 2.12 | +0.27 | +14.52% | 2,224 | 891 | 19.57% |
| QQQ240731C00467000 | 2024-07-26 4:14PM EDT | 2024-07-31 | 3.47 | 3.43 | 3.46 | +0.63 | +22.18% | 2,056 | 829 | 24.09% |
| QQQ240801C00467000 | 2024-07-26 4:14PM EDT | 2024-08-01 | 4.28 | 4.19 | 4.24 | +1.01 | +30.89% | 356 | 532 | 25.40% |
| QQQ240802C00467000 | 2024-07-26 4:14PM EDT | 2024-08-02 | 4.95 | 4.90 | 4.96 | +0.90 | +22.22% | 2,267 | 680 | 26.42% |
| QQQ240805C00467000 | 2024-07-26 4:09PM EDT | 2024-08-05 | 5.45 | 5.36 | 5.41 | +0.94 | +20.84% | 646 | 381 | 23.60% |
| QQQ240808C00467000 | 2024-07-26 3:32PM EDT | 2024-08-08 | 6.02 | 6.38 | 6.44 | -3.09 | -33.92% | 28 | - | 23.71% |
| QQQ240809C00467000 | 2024-07-26 3:05PM EDT | 2024-08-09 | 6.64 | 6.78 | 6.85 | +1.30 | +24.34% | 213 | 254 | 23.99% |
| QQQ240823C00467000 | 2024-07-26 1:13PM EDT | 2024-08-23 | 9.38 | 9.91 | 9.97 | +0.64 | +7.32% | 130 | 282 | 23.11% |
| QQQ240830C00467000 | 2024-07-26 4:06PM EDT | 2024-08-30 | 11.60 | 11.51 | 11.59 | -1.19 | -9.30% | 57 | - | 23.52% |
| QQQ240906C00467000 | 2024-07-26 4:12PM EDT | 2024-09-06 | 12.66 | 12.52 | 12.68 | +0.34 | +2.76% | 72 | - | 23.22% |
| QQQ250630C00467000 | 2024-07-25 12:22PM EDT | 2025-06-30 | 47.44 | 43.75 | 44.68 | 0.00 | - | 1 | 3 | 26.16% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729P00467000 | 2024-07-26 4:14PM EDT | 2024-07-29 | 4.85 | 4.83 | 4.96 | -5.13 | -51.40% | 1,658 | 1,114 | 14.47% |
| QQQ240730P00467000 | 2024-07-26 4:14PM EDT | 2024-07-30 | 5.89 | 5.86 | 5.97 | -3.86 | -39.59% | 152 | 452 | 18.56% |
| QQQ240731P00467000 | 2024-07-26 4:14PM EDT | 2024-07-31 | 7.22 | 7.10 | 7.22 | +0.96 | +15.34% | 68 | 572 | 22.78% |
| QQQ240801P00467000 | 2024-07-26 2:45PM EDT | 2024-08-01 | 8.25 | 7.80 | 7.93 | -3.54 | -30.03% | 25 | 686 | 23.93% |
| QQQ240802P00467000 | 2024-07-26 4:01PM EDT | 2024-08-02 | 8.53 | 8.35 | 8.48 | -3.49 | -29.03% | 247 | 1,309 | 24.37% |
| QQQ240805P00467000 | 2024-07-26 3:57PM EDT | 2024-08-05 | 9.17 | 8.68 | 8.87 | -1.27 | -12.16% | 76 | 527 | 21.70% |
| QQQ240808P00467000 | 2024-07-26 2:20PM EDT | 2024-08-08 | 9.92 | 9.50 | 9.70 | +0.34 | +3.55% | 19 | - | 21.47% |
| QQQ240809P00467000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 10.06 | 9.75 | 9.93 | +0.02 | +0.20% | 432 | 746 | 21.33% |
| QQQ240823P00467000 | 2024-07-26 3:52PM EDT | 2024-08-23 | 12.57 | 11.91 | 12.09 | -2.51 | -16.64% | 77 | 194 | 19.36% |
| QQQ240830P00467000 | 2024-07-26 1:14PM EDT | 2024-08-30 | 12.19 | 13.01 | 13.15 | -2.66 | -17.91% | 37 | - | 19.19% |
| QQQ240906P00467000 | 2024-07-26 2:35PM EDT | 2024-09-06 | 13.82 | 13.65 | 13.86 | +0.79 | +6.06% | 32 | - | 18.66% |
| QQQ250331P00467000 | 2024-07-25 10:06AM EDT | 2025-03-31 | 30.00 | 26.88 | 27.46 | 0.00 | - | 6 | 4 | 16.63% |
| QQQ250630P00467000 | 2024-07-24 1:52PM EDT | 2025-06-30 | 30.15 | 30.26 | 31.15 | 0.00 | - | 80 | 80 | 16.30% |
© 2024 Yahoo. All rights reserved.