Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:650.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920C00650000 | 2024-07-23 3:34PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 1,013 | 26.95% |
| QQQ241018C00650000 | 2024-07-17 3:10PM EDT | 2024-10-18 | 0.03 | 0.00 | 0.02 | 0.00 | - | 200 | 210 | 23.24% |
| QQQ241115C00650000 | 2024-07-23 10:07AM EDT | 2024-11-15 | 0.08 | 0.01 | 0.06 | 0.00 | - | 1 | 21 | 22.27% |
| QQQ241220C00650000 | 2024-07-25 12:29PM EDT | 2024-12-20 | 0.08 | 0.05 | 0.08 | 0.00 | - | 221 | 502 | 19.97% |
| QQQ250117C00650000 | 2024-07-25 1:18PM EDT | 2025-01-17 | 0.13 | 0.09 | 0.14 | 0.00 | - | 12 | 531 | 19.46% |
| QQQ250321C00650000 | 2024-07-25 12:47PM EDT | 2025-03-21 | 0.35 | 0.31 | 0.36 | -0.05 | -12.50% | 8 | 418 | 18.75% |
| QQQ250620C00650000 | 2024-07-25 12:11PM EDT | 2025-06-20 | 1.07 | 0.84 | 1.22 | -0.09 | -7.76% | 4 | 170 | 19.20% |
| QQQ251219C00650000 | 2024-07-23 9:49AM EDT | 2025-12-19 | 7.24 | 3.78 | 4.99 | 0.00 | - | 1 | 2,986 | 20.62% |
| QQQ260116C00650000 | 2024-07-26 11:52AM EDT | 2026-01-16 | 4.89 | 4.55 | 5.77 | -0.41 | -7.74% | 2 | 1,314 | 20.83% |
| QQQ260618C00650000 | 2024-07-24 2:16PM EDT | 2026-06-18 | 11.00 | 7.00 | 11.72 | 0.00 | - | 1 | 104 | 22.52% |
| QQQ261218C00650000 | 2024-07-26 3:21PM EDT | 2026-12-18 | 15.23 | 13.74 | 16.80 | +0.67 | +4.60% | 5 | 232 | 22.60% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920P00650000 | 2024-07-12 3:26PM EDT | 2024-09-20 | 151.96 | 186.75 | 187.17 | 0.00 | - | - | 0 | 34.67% |
| QQQ241018P00650000 | 2024-07-16 3:51PM EDT | 2024-10-18 | 153.97 | 186.75 | 187.17 | 0.00 | - | 3 | 0 | 28.42% |
| QQQ241115P00650000 | 2024-07-16 2:50PM EDT | 2024-11-15 | 154.40 | 186.75 | 187.16 | 0.00 | - | 2 | 0 | 24.51% |
| QQQ241220P00650000 | 2024-07-03 11:05AM EDT | 2024-12-20 | 161.67 | 186.76 | 187.15 | 0.00 | - | 3 | 0 | 21.34% |
| QQQ250117P00650000 | 2024-06-21 2:59PM EDT | 2025-01-17 | 170.28 | 174.78 | 175.27 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ250321P00650000 | 2024-06-21 2:55PM EDT | 2025-03-21 | 170.52 | 174.71 | 175.36 | 0.00 | - | 22 | 0 | 0.00% |
| QQQ250620P00650000 | 2024-05-16 10:36AM EDT | 2025-06-20 | 196.28 | 169.57 | 172.12 | 0.00 | - | - | 0 | 0.00% |
| QQQ260116P00650000 | 2024-07-11 1:32PM EDT | 2026-01-16 | 157.18 | 184.90 | 188.63 | 0.00 | - | - | 0 | 15.92% |
| QQQ261218P00650000 | 2024-03-04 3:41PM EDT | 2026-12-18 | 203.61 | 205.00 | 209.91 | 0.00 | - | 1 | 0 | 25.44% |
© 2024 Yahoo. All rights reserved.