Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240816C00580000 | 2024-07-26 3:29PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 352 | 2,065 | 30.47% |
| QQQ240920C00580000 | 2024-07-26 12:21PM EDT | 2024-09-20 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 9 | 4,467 | 21.00% |
| QQQ240930C00580000 | 2024-07-17 10:15AM EDT | 2024-09-30 | 0.26 | 0.01 | 0.10 | 0.00 | - | - | 1 | 21.34% |
| QQQ241018C00580000 | 2024-07-26 3:43PM EDT | 2024-10-18 | 0.12 | 0.11 | 0.12 | 0.00 | - | 210 | 403 | 19.34% |
| QQQ241115C00580000 | 2024-07-26 3:55PM EDT | 2024-11-15 | 0.27 | 0.27 | 0.30 | -0.01 | -3.57% | 3 | 248 | 18.87% |
| QQQ241220C00580000 | 2024-07-25 10:15AM EDT | 2024-12-20 | 0.56 | 0.62 | 0.65 | 0.00 | - | 2 | 843 | 18.56% |
| QQQ241231C00580000 | 2024-07-17 1:45PM EDT | 2024-12-31 | 2.24 | 0.63 | 0.78 | 0.00 | - | 4 | 23 | 18.46% |
| QQQ250117C00580000 | 2023-12-26 4:40PM EDT | 2025-01-17 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 6.25% |
| QQQ250321C00580000 | 2024-07-26 4:02PM EDT | 2025-03-21 | 2.42 | 2.36 | 2.44 | +0.14 | +6.14% | 66 | 3,243 | 18.90% |
| QQQ250331C00580000 | 2024-07-24 10:36AM EDT | 2025-03-31 | 3.63 | 2.42 | 2.77 | 0.00 | - | 1 | 3 | 19.07% |
| QQQ250620C00580000 | 2023-12-19 1:47PM EDT | 2025-06-20 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2,176 | 6.25% |
| QQQ250630C00580000 | 2024-07-24 10:08AM EDT | 2025-06-30 | 7.31 | 5.23 | 5.89 | 0.00 | - | 4 | 302 | 19.94% |
| QQQ251219C00580000 | 2023-12-26 4:22PM EDT | 2025-12-19 | 7.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2,324 | 3.13% |
| QQQ260116C00580000 | 2023-12-18 11:09AM EDT | 2026-01-16 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 210 | 3.13% |
| QQQ260618C00580000 | 2023-12-22 2:33PM EDT | 2026-06-18 | 11.25 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 3.13% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240816P00580000 | 2024-07-05 10:38AM EDT | 2024-08-16 | 86.65 | 116.75 | 117.17 | 0.00 | - | 2 | 0 | 39.55% |
| QQQ240920P00580000 | 2024-07-25 4:11PM EDT | 2024-09-20 | 121.80 | 116.75 | 117.16 | 0.00 | - | 5 | 0 | 24.12% |
| QQQ241018P00580000 | 2024-07-17 12:10PM EDT | 2024-10-18 | 96.65 | 116.75 | 117.17 | 0.00 | - | 1 | 0 | 19.92% |
| QQQ241115P00580000 | 2024-03-22 11:07AM EDT | 2024-11-15 | 134.52 | 165.09 | 165.68 | 0.00 | - | 2 | 0 | 84.16% |
| QQQ241220P00580000 | 2024-03-22 11:06AM EDT | 2024-12-20 | 134.63 | 165.04 | 165.73 | 0.00 | - | 2 | 0 | 73.47% |
| QQQ250117P00580000 | 2023-12-04 11:33AM EDT | 2025-01-17 | 195.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250321P00580000 | 2024-07-19 10:01AM EDT | 2025-03-21 | 101.00 | 116.73 | 117.18 | 0.00 | - | 3 | 0 | 12.15% |
| QQQ251219P00580000 | 2023-11-27 1:04PM EDT | 2025-12-19 | 189.50 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| QQQ260116P00580000 | 2023-11-28 2:59PM EDT | 2026-01-16 | 190.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ260618P00580000 | 2023-11-27 4:51PM EDT | 2026-06-18 | 188.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.