Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:481.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729C00481000 | 2024-07-26 4:06PM EDT | 2024-07-29 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 2,101 | 1,832 | 18.36% |
| QQQ240730C00481000 | 2024-07-26 4:09PM EDT | 2024-07-30 | 0.10 | 0.10 | 0.11 | -0.09 | -47.37% | 476 | 727 | 19.34% |
| QQQ240731C00481000 | 2024-07-26 4:14PM EDT | 2024-07-31 | 0.37 | 0.36 | 0.37 | -0.06 | -13.95% | 151 | 609 | 22.00% |
| QQQ240801C00481000 | 2024-07-26 3:56PM EDT | 2024-08-01 | 0.58 | 0.62 | 0.64 | -0.03 | -4.92% | 299 | 384 | 23.00% |
| QQQ240802C00481000 | 2024-07-26 4:13PM EDT | 2024-08-02 | 0.95 | 0.92 | 0.94 | +0.02 | +2.15% | 1,083 | 1,487 | 23.73% |
| QQQ240805C00481000 | 2024-07-26 3:59PM EDT | 2024-08-05 | 1.13 | 1.15 | 1.17 | +0.13 | +13.00% | 500 | 492 | 21.25% |
| QQQ240806C00481000 | 2024-07-26 2:23PM EDT | 2024-08-06 | 1.30 | 1.33 | 1.37 | -1.14 | -46.72% | 134 | 244 | 21.33% |
| QQQ240807C00481000 | 2024-07-26 4:09PM EDT | 2024-08-07 | 1.56 | 1.54 | 1.57 | +0.17 | +12.23% | 40 | 63 | 21.40% |
| QQQ240809C00481000 | 2024-07-26 4:02PM EDT | 2024-08-09 | 1.98 | 1.98 | 2.02 | -0.28 | -12.39% | 300 | 404 | 21.70% |
| QQQ240816C00481000 | 2024-07-26 3:39PM EDT | 2024-08-16 | 3.05 | 3.13 | 3.17 | +0.31 | +11.31% | 400 | 915 | 21.29% |
| QQQ240823C00481000 | 2024-07-26 3:33PM EDT | 2024-08-23 | 3.98 | 4.19 | 4.24 | +0.25 | +6.70% | 87 | 285 | 21.06% |
| QQQ240830C00481000 | 2024-07-26 4:02PM EDT | 2024-08-30 | 5.45 | 5.43 | 5.52 | +0.85 | +18.48% | 90 | 195 | 21.49% |
| QQQ250331C00481000 | 2024-07-22 9:53AM EDT | 2025-03-31 | 41.00 | 28.52 | 29.09 | 0.00 | - | 7 | 14 | 24.14% |
| QQQ250630C00481000 | 2024-07-01 12:58PM EDT | 2025-06-30 | 49.01 | 35.98 | 36.90 | 0.00 | - | - | 1 | 25.04% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729P00481000 | 2024-07-26 12:51PM EDT | 2024-07-29 | 15.60 | 17.74 | 18.01 | -3.20 | -17.02% | 117 | 136 | 0.00% |
| QQQ240730P00481000 | 2024-07-25 3:54PM EDT | 2024-07-30 | 17.76 | 17.76 | 18.06 | -4.24 | -19.27% | 3 | 263 | 16.02% |
| QQQ240731P00481000 | 2024-07-26 3:27PM EDT | 2024-07-31 | 18.26 | 17.94 | 18.25 | +2.05 | +12.65% | 7 | 264 | 19.70% |
| QQQ240801P00481000 | 2024-07-26 10:04AM EDT | 2024-08-01 | 17.26 | 18.15 | 18.54 | -2.54 | -12.83% | 2 | 255 | 21.70% |
| QQQ240802P00481000 | 2024-07-26 4:09PM EDT | 2024-08-02 | 18.41 | 18.37 | 18.73 | -1.29 | -6.55% | 57 | 3,559 | 21.83% |
| QQQ240805P00481000 | 2024-07-26 9:54AM EDT | 2024-08-05 | 21.12 | 18.52 | 18.92 | +3.04 | +16.81% | 1 | 251 | 19.54% |
| QQQ240806P00481000 | 2024-07-26 1:29PM EDT | 2024-08-06 | 16.67 | 18.65 | 19.04 | -2.25 | -11.89% | 4 | 90 | 19.36% |
| QQQ240807P00481000 | 2024-07-26 3:10PM EDT | 2024-08-07 | 20.03 | 18.80 | 19.09 | -2.17 | -9.77% | 3 | 0 | 18.81% |
| QQQ240809P00481000 | 2024-07-26 2:01PM EDT | 2024-08-09 | 19.05 | 19.07 | 19.43 | +0.38 | +2.04% | 80 | 614 | 19.06% |
| QQQ240816P00481000 | 2024-07-26 2:11PM EDT | 2024-08-16 | 19.51 | 19.78 | 20.11 | +1.44 | +7.97% | 19 | 720 | 17.93% |
| QQQ240823P00481000 | 2024-07-26 4:02PM EDT | 2024-08-23 | 20.69 | 20.40 | 20.70 | -3.71 | -15.20% | 11 | 363 | 17.15% |
| QQQ240830P00481000 | 2024-07-26 3:43PM EDT | 2024-08-30 | 22.65 | 21.17 | 21.48 | +2.80 | +14.11% | 28 | 171 | 17.13% |
| QQQ250331P00481000 | 2024-07-17 2:01PM EDT | 2025-03-31 | 25.10 | 33.31 | 33.93 | 0.00 | - | 1 | 3 | 15.38% |
© 2024 Yahoo. All rights reserved.