Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:600.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920C00600000 | 2024-07-26 11:55AM EDT | 2024-09-20 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 70 | 1,484 | 23.15% |
| QQQ241018C00600000 | 2024-07-26 2:21PM EDT | 2024-10-18 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 7 | 823 | 20.22% |
| QQQ241115C00600000 | 2024-07-26 3:44PM EDT | 2024-11-15 | 0.14 | 0.11 | 0.16 | -0.01 | -6.67% | 114 | 957 | 19.58% |
| QQQ241220C00600000 | 2024-07-25 12:16PM EDT | 2024-12-20 | 0.35 | 0.29 | 0.32 | 0.00 | - | 100 | 1,449 | 18.70% |
| QQQ241231C00600000 | 2024-07-26 3:31PM EDT | 2024-12-31 | 0.37 | 0.31 | 0.38 | -0.03 | -7.50% | 15 | 245 | 18.48% |
| QQQ250117C00600000 | 2023-12-21 12:09PM EDT | 2025-01-17 | 0.68 | 0.00 | 0.00 | 0.00 | - | - | 9 | 6.25% |
| QQQ250321C00600000 | 2024-07-26 4:06PM EDT | 2025-03-21 | 1.34 | 1.30 | 1.36 | +0.04 | +3.08% | 112 | 838 | 18.61% |
| QQQ250630C00600000 | 2024-07-26 3:20PM EDT | 2025-06-30 | 3.49 | 3.27 | 3.82 | -0.27 | -7.18% | 2 | 126 | 19.54% |
| QQQ251219C00600000 | 2023-12-21 1:58PM EDT | 2025-12-19 | 4.69 | 0.00 | 0.00 | 0.00 | - | - | 33 | 3.13% |
| QQQ260116C00600000 | 2023-12-22 4:38PM EDT | 2026-01-16 | 5.18 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 3.13% |
| QQQ260618C00600000 | 2023-12-26 3:34PM EDT | 2026-06-18 | 8.90 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 3.13% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920P00600000 | 2024-06-24 3:38PM EDT | 2024-09-20 | 124.40 | 135.06 | 135.59 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241018P00600000 | 2024-06-24 3:45PM EDT | 2024-10-18 | 124.42 | 135.06 | 135.58 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241115P00600000 | 2024-07-15 9:42AM EDT | 2024-11-15 | 102.10 | 136.76 | 137.16 | 0.00 | - | 2 | 0 | 19.41% |
| QQQ241220P00600000 | 2024-04-18 3:05PM EDT | 2024-12-20 | 176.01 | 148.40 | 148.71 | 0.00 | - | 2 | 0 | 41.32% |
| QQQ250321P00600000 | 2024-07-09 3:49PM EDT | 2025-03-21 | 102.43 | 136.73 | 137.19 | 0.00 | - | - | 0 | 13.79% |
| QQQ250620P00600000 | 2023-12-15 3:15PM EDT | 2025-06-20 | 196.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250630P00600000 | 2024-07-08 3:47PM EDT | 2025-06-30 | 103.11 | 136.57 | 137.35 | 0.00 | - | - | 0 | 12.60% |
© 2024 Yahoo. All rights reserved.