Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:488.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729C00488000 | 2024-07-26 3:43PM EDT | 2024-07-29 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 894 | 678 | 23.24% |
| QQQ240730C00488000 | 2024-07-26 4:02PM EDT | 2024-07-30 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 90 | 231 | 22.56% |
| QQQ240731C00488000 | 2024-07-26 4:04PM EDT | 2024-07-31 | 0.11 | 0.11 | 0.12 | -0.08 | -42.11% | 679 | 1,039 | 22.95% |
| QQQ240801C00488000 | 2024-07-26 4:01PM EDT | 2024-08-01 | 0.22 | 0.21 | 0.22 | -0.01 | -4.35% | 52 | 4,384 | 23.24% |
| QQQ240802C00488000 | 2024-07-26 4:14PM EDT | 2024-08-02 | 0.34 | 0.33 | 0.34 | -0.08 | -19.05% | 646 | 1,825 | 23.44% |
| QQQ240806C00488000 | 2024-07-26 3:48PM EDT | 2024-08-06 | 0.57 | 0.53 | 0.55 | -0.12 | -17.39% | 54 | 119 | 20.78% |
| QQQ240807C00488000 | 2024-07-26 12:26PM EDT | 2024-08-07 | 0.65 | 0.64 | 0.66 | -0.18 | -21.69% | 7 | 9 | 20.78% |
| QQQ240809C00488000 | 2024-07-26 3:32PM EDT | 2024-08-09 | 0.90 | 0.91 | 0.93 | +0.03 | +3.45% | 249 | 1,260 | 21.01% |
| QQQ240816C00488000 | 2024-07-26 3:32PM EDT | 2024-08-16 | 1.63 | 1.68 | 1.72 | +0.06 | +3.82% | 323 | 1,422 | 20.58% |
| QQQ240823C00488000 | 2024-07-26 1:37PM EDT | 2024-08-23 | 2.45 | 2.47 | 2.52 | +0.33 | +15.57% | 63 | 195 | 20.33% |
| QQQ240830C00488000 | 2024-07-26 4:11PM EDT | 2024-08-30 | 3.56 | 3.47 | 3.53 | +0.66 | +22.76% | 26 | 255 | 20.71% |
| QQQ250331C00488000 | 2024-07-16 2:24PM EDT | 2025-03-31 | 25.53 | 25.11 | 25.62 | -19.47 | -43.27% | 3 | 3 | 23.56% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729P00488000 | 2024-07-26 3:59PM EDT | 2024-07-29 | 25.40 | 24.74 | 25.18 | +1.53 | +6.41% | 1 | 0 | 30.76% |
| QQQ240730P00488000 | 2024-07-26 10:52AM EDT | 2024-07-30 | 24.76 | 24.74 | 25.18 | +3.33 | +15.54% | 2 | 3,011 | 26.61% |
| QQQ240731P00488000 | 2024-07-24 3:25PM EDT | 2024-07-31 | 25.75 | 24.75 | 25.20 | +1.93 | +8.10% | 1 | 2 | 24.32% |
| QQQ240801P00488000 | 2024-07-24 1:38PM EDT | 2024-08-01 | 21.02 | 24.80 | 25.23 | 0.00 | - | 1 | 0 | 22.85% |
| QQQ240802P00488000 | 2024-07-26 2:39PM EDT | 2024-08-02 | 24.92 | 24.85 | 25.15 | +0.13 | +0.52% | 64 | 480 | 19.39% |
| QQQ240806P00488000 | 2024-07-24 10:23AM EDT | 2024-08-06 | 18.51 | 24.94 | 25.31 | 0.00 | - | 1 | 1 | 17.99% |
| QQQ240809P00488000 | 2024-07-26 3:49PM EDT | 2024-08-09 | 25.38 | 25.13 | 25.53 | -0.41 | -1.59% | 18 | 1,142 | 18.03% |
| QQQ240816P00488000 | 2024-07-26 12:18PM EDT | 2024-08-16 | 25.17 | 25.52 | 25.89 | +2.10 | +9.10% | 4 | 37 | 16.81% |
| QQQ240823P00488000 | 2024-07-26 3:00PM EDT | 2024-08-23 | 27.32 | 25.90 | 26.27 | +3.94 | +16.85% | 19 | 234 | 16.13% |
| QQQ240830P00488000 | 2024-07-26 2:41PM EDT | 2024-08-30 | 27.78 | 26.43 | 26.77 | +1.38 | +5.23% | 17 | 685 | 16.02% |
| QQQ250331P00488000 | 2024-07-19 2:14PM EDT | 2025-03-31 | 31.26 | 37.01 | 37.63 | 0.00 | - | 1 | 2 | 14.72% |
| QQQ250630P00488000 | 2024-07-11 1:51PM EDT | 2025-06-30 | 28.03 | 40.07 | 41.07 | 0.00 | - | - | 5 | 14.64% |
© 2024 Yahoo. All rights reserved.