Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:530.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729C00530000 | 2024-07-19 11:37AM EDT | 2024-07-29 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 10 | 50.00% |
| QQQ240730C00530000 | 2024-07-23 12:34PM EDT | 2024-07-30 | 0.02 | 0.00 | 0.01 | 0.00 | - | 82 | 84 | 43.75% |
| QQQ240731C00530000 | 2024-07-25 4:10PM EDT | 2024-07-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 39.06% |
| QQQ240801C00530000 | 2024-07-19 9:30AM EDT | 2024-08-01 | 0.10 | 0.00 | 0.02 | 0.00 | - | 3 | 8 | 37.89% |
| QQQ240802C00530000 | 2024-07-26 3:12PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 5,543 | 35.16% |
| QQQ240807C00530000 | 2024-07-25 9:44AM EDT | 2024-08-07 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 5 | 23 | 27.93% |
| QQQ240809C00530000 | 2024-07-26 3:02PM EDT | 2024-08-09 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 102 | 2,662 | 25.00% |
| QQQ240816C00530000 | 2024-07-26 4:03PM EDT | 2024-08-16 | 0.03 | 0.04 | 0.05 | -0.03 | -50.00% | 44 | 5,685 | 22.36% |
| QQQ240823C00530000 | 2024-07-26 3:52PM EDT | 2024-08-23 | 0.07 | 0.06 | 0.07 | 0.00 | - | 13 | 723 | 20.12% |
| QQQ240830C00530000 | 2024-07-26 3:15PM EDT | 2024-08-30 | 0.15 | 0.13 | 0.15 | -0.02 | -11.76% | 271 | 1,682 | 19.87% |
| QQQ240920C00530000 | 2024-07-26 3:54PM EDT | 2024-09-20 | 0.44 | 0.45 | 0.47 | -0.08 | -15.38% | 383 | 4,295 | 18.76% |
| QQQ240930C00530000 | 2024-07-26 10:18AM EDT | 2024-09-30 | 0.60 | 0.58 | 0.62 | -0.01 | -1.64% | 71 | 1,208 | 18.18% |
| QQQ241018C00530000 | 2024-07-26 4:12PM EDT | 2024-10-18 | 1.20 | 1.17 | 1.21 | +0.02 | +1.69% | 326 | 3,511 | 18.46% |
| QQQ241115C00530000 | 2024-07-26 2:49PM EDT | 2024-11-15 | 2.59 | 2.55 | 2.61 | +0.22 | +9.28% | 46 | 3,941 | 19.33% |
| QQQ241220C00530000 | 2024-07-26 3:45PM EDT | 2024-12-20 | 4.38 | 4.35 | 4.39 | +0.29 | +7.09% | 158 | 3,003 | 19.68% |
| QQQ241231C00530000 | 2024-07-26 12:44PM EDT | 2024-12-31 | 4.65 | 4.70 | 4.79 | -0.28 | -5.68% | 12 | 775 | 19.53% |
| QQQ250117C00530000 | 2023-12-26 11:12AM EDT | 2025-01-17 | 3.89 | 0.00 | 0.00 | 0.00 | - | 3 | 427 | 3.13% |
| QQQ250321C00530000 | 2024-07-26 2:51PM EDT | 2025-03-21 | 9.75 | 9.66 | 9.77 | +0.61 | +6.67% | 15 | 357 | 20.69% |
| QQQ250331C00530000 | 2024-07-25 10:31AM EDT | 2025-03-31 | 9.94 | 9.88 | 10.30 | 0.00 | - | 5 | 34 | 20.72% |
| QQQ250620C00530000 | 2023-11-16 11:01AM EDT | 2025-06-20 | 5.23 | 6.80 | 7.36 | 0.00 | - | 2 | 218 | 15.74% |
| QQQ250630C00530000 | 2024-07-25 11:21AM EDT | 2025-06-30 | 16.74 | 15.57 | 16.38 | 0.00 | - | 3 | 11 | 21.85% |
| QQQ251219C00530000 | 2023-12-21 2:00PM EDT | 2025-12-19 | 13.94 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| QQQ260116C00530000 | 2024-07-23 1:35PM EDT | 2026-01-16 | 37.75 | 27.32 | 31.03 | 0.00 | - | 1 | 181 | 24.44% |
| QQQ260618C00530000 | 2024-07-17 2:54PM EDT | 2026-06-18 | 49.75 | 36.50 | 41.28 | 0.00 | - | 10 | 156 | 25.73% |
| QQQ261218C00530000 | 2024-07-26 10:08AM EDT | 2026-12-18 | 48.53 | 47.34 | 51.12 | -2.09 | -4.13% | 3 | 56 | 26.37% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240802P00530000 | 2024-07-05 10:08AM EDT | 2024-08-02 | 37.00 | 66.75 | 67.17 | 0.00 | - | 6 | 0 | 44.04% |
| QQQ240809P00530000 | 2024-07-19 3:49PM EDT | 2024-08-09 | 55.05 | 66.75 | 67.17 | 0.00 | - | 2 | 0 | 31.20% |
| QQQ240816P00530000 | 2024-07-26 4:03PM EDT | 2024-08-16 | 67.11 | 66.75 | 67.17 | +0.04 | +0.06% | 4 | 0 | 25.49% |
| QQQ240823P00530000 | 2024-07-25 3:38PM EDT | 2024-08-23 | 67.98 | 66.75 | 67.17 | 0.00 | - | 16 | 6 | 22.10% |
| QQQ240830P00530000 | 2024-07-22 12:27PM EDT | 2024-08-30 | 50.30 | 66.76 | 67.16 | 0.00 | - | 200 | 0 | 19.58% |
| QQQ240920P00530000 | 2024-07-26 10:46AM EDT | 2024-09-20 | 69.53 | 66.75 | 67.16 | +1.78 | +2.63% | 3 | 3 | 15.53% |
| QQQ240930P00530000 | 2024-07-17 10:49AM EDT | 2024-09-30 | 44.77 | 66.74 | 67.18 | 0.00 | - | 2 | 0 | 14.60% |
| QQQ241018P00530000 | 2024-07-17 3:39PM EDT | 2024-10-18 | 47.14 | 66.75 | 67.17 | 0.00 | - | 140 | 1 | 12.84% |
| QQQ241115P00530000 | 2024-07-25 2:33PM EDT | 2024-11-15 | 65.79 | 66.76 | 67.16 | 0.00 | - | 40 | 1 | 11.06% |
| QQQ241220P00530000 | 2024-07-26 10:38AM EDT | 2024-12-20 | 69.40 | 66.78 | 67.15 | +0.93 | +1.36% | 4 | 0 | 9.62% |
| QQQ241231P00530000 | 2024-07-25 1:23PM EDT | 2024-12-31 | 68.00 | 66.78 | 67.16 | +3.00 | +4.62% | 1 | 1 | 9.38% |
| QQQ250321P00530000 | 2024-07-22 10:53AM EDT | 2025-03-21 | 51.85 | 67.21 | 67.71 | 0.00 | - | 12 | 88 | 9.83% |
| QQQ250331P00530000 | 2024-07-25 10:24AM EDT | 2025-03-31 | 71.48 | 67.28 | 67.82 | 0.00 | - | 1 | 0 | 9.91% |
| QQQ260116P00530000 | 2024-07-15 2:36PM EDT | 2026-01-16 | 53.35 | 70.43 | 74.12 | 0.00 | - | 2 | 5,012 | 12.17% |
| QQQ260618P00530000 | 2024-06-24 3:24PM EDT | 2026-06-18 | 64.60 | 72.50 | 77.10 | 0.00 | - | 4 | 19 | 12.33% |
| QQQ261218P00530000 | 2024-07-15 1:11PM EDT | 2026-12-18 | 60.37 | 76.65 | 80.43 | 0.00 | - | 24 | 28 | 12.42% |
© 2024 Yahoo. All rights reserved.