Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:395.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240802C00395000 | 2024-07-25 11:27AM EDT | 2024-08-02 | 65.71 | 68.32 | 68.76 | -3.55 | -5.13% | 5 | 11 | 64.36% |
| QQQ240816C00395000 | 2024-07-26 9:59AM EDT | 2024-08-16 | 68.36 | 69.48 | 69.92 | -0.25 | -0.36% | 1 | 618 | 48.38% |
| QQQ240823C00395000 | 2024-07-24 9:39AM EDT | 2024-08-23 | 78.82 | 70.10 | 70.54 | 0.00 | - | 1 | 10 | 45.03% |
| QQQ240830C00395000 | 2024-07-24 2:15PM EDT | 2024-08-30 | 74.66 | 70.85 | 71.26 | 0.00 | - | 5 | 16 | 43.18% |
| QQQ240920C00395000 | 2024-07-24 3:11PM EDT | 2024-09-20 | 74.59 | 72.83 | 73.24 | 0.00 | - | 8 | 245 | 39.58% |
| QQQ240930C00395000 | 2023-12-21 1:42PM EDT | 2024-09-30 | 42.45 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| QQQ241018C00395000 | 2024-07-26 1:53PM EDT | 2024-10-18 | 75.22 | 74.77 | 75.18 | +2.72 | +3.75% | 11 | 406 | 36.12% |
| QQQ241115C00395000 | 2024-07-26 3:41PM EDT | 2024-11-15 | 77.78 | 77.77 | 78.18 | +2.03 | +2.68% | 1 | 121 | 35.87% |
| QQQ241220C00395000 | 2024-07-24 12:56PM EDT | 2024-12-20 | 84.87 | 81.07 | 81.48 | 0.00 | - | 1 | 331 | 35.37% |
| QQQ241231C00395000 | 2024-07-15 1:47PM EDT | 2024-12-31 | 112.26 | 81.38 | 81.79 | 0.00 | - | 1 | 66 | 34.47% |
| QQQ250117C00395000 | 2023-12-21 4:21PM EDT | 2025-01-17 | 51.35 | 0.00 | 0.00 | 0.00 | - | 1 | 463 | 0.00% |
| QQQ250321C00395000 | 2024-07-25 2:25PM EDT | 2025-03-21 | 89.72 | 88.02 | 88.57 | 0.00 | - | 50 | 74 | 34.15% |
| QQQ250331C00395000 | 2024-07-17 9:30AM EDT | 2025-03-31 | 111.50 | 88.21 | 88.82 | 0.00 | - | 1 | 4 | 33.67% |
| QQQ250620C00395000 | 2023-12-21 1:23PM EDT | 2025-06-20 | 61.25 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.00% |
| QQQ250630C00395000 | 2024-07-25 3:51PM EDT | 2025-06-30 | 93.02 | 94.32 | 95.29 | 0.00 | - | 2 | 3 | 33.37% |
| QQQ251219C00395000 | 2023-12-20 4:08PM EDT | 2025-12-19 | 68.29 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 0.00% |
| QQQ260116C00395000 | 2023-12-21 2:56PM EDT | 2026-01-16 | 71.03 | 0.00 | 0.00 | 0.00 | - | 15 | 286 | 0.00% |
| QQQ260618C00395000 | 2023-12-26 3:48PM EDT | 2026-06-18 | 81.14 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240802P00395000 | 2024-07-26 4:14PM EDT | 2024-08-02 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 572 | 895 | 44.34% |
| QQQ240809P00395000 | 2024-07-26 2:01PM EDT | 2024-08-09 | 0.16 | 0.12 | 0.15 | -0.08 | -33.33% | 156 | 129 | 36.82% |
| QQQ240816P00395000 | 2024-07-26 4:00PM EDT | 2024-08-16 | 0.31 | 0.30 | 0.31 | -0.21 | -40.38% | 45 | 6,871 | 33.50% |
| QQQ240823P00395000 | 2024-07-26 3:58PM EDT | 2024-08-23 | 0.48 | 0.45 | 0.48 | -0.32 | -40.00% | 321 | 71 | 31.20% |
| QQQ240830P00395000 | 2024-07-26 2:10PM EDT | 2024-08-30 | 0.73 | 0.66 | 0.71 | -0.43 | -37.07% | 21 | 63 | 30.01% |
| QQQ240920P00395000 | 2024-07-26 3:17PM EDT | 2024-09-20 | 1.54 | 1.40 | 1.43 | -0.52 | -25.24% | 158 | 8,406 | 27.50% |
| QQQ240930P00395000 | 2023-12-15 4:55PM EDT | 2024-09-30 | 17.92 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 6.25% |
| QQQ241018P00395000 | 2024-07-26 3:01PM EDT | 2024-10-18 | 2.69 | 2.46 | 2.50 | -0.71 | -20.88% | 8 | 4,257 | 25.81% |
| QQQ241115P00395000 | 2024-07-26 12:31PM EDT | 2024-11-15 | 3.75 | 3.79 | 3.82 | -0.75 | -16.67% | 27 | 1,665 | 25.25% |
| QQQ241220P00395000 | 2024-07-26 3:06PM EDT | 2024-12-20 | 5.44 | 5.13 | 5.18 | -0.33 | -5.72% | 52 | 41,881 | 24.30% |
| QQQ241231P00395000 | 2024-07-26 3:50PM EDT | 2024-12-31 | 5.54 | 5.48 | 5.56 | +0.07 | +1.28% | 25 | 143 | 24.01% |
| QQQ250117P00395000 | 2023-12-26 4:54PM EDT | 2025-01-17 | 21.47 | 0.00 | 0.00 | 0.00 | - | 26 | 666 | 6.25% |
| QQQ250321P00395000 | 2024-07-26 3:33PM EDT | 2025-03-21 | 8.35 | 8.10 | 8.19 | -1.15 | -12.11% | 2 | 2,698 | 22.53% |
| QQQ250331P00395000 | 2024-07-24 3:58PM EDT | 2025-03-31 | 9.07 | 8.18 | 8.60 | 0.00 | - | 6 | 15 | 22.50% |
| QQQ250620P00395000 | 2023-12-26 2:21PM EDT | 2025-06-20 | 26.43 | 0.00 | 0.00 | 0.00 | - | 6 | 1,542 | 3.13% |
| QQQ250630P00395000 | 2024-07-26 1:19PM EDT | 2025-06-30 | 10.80 | 10.70 | 11.37 | -1.30 | -10.74% | 2 | 11 | 21.60% |
| QQQ251219P00395000 | 2023-12-18 11:23AM EDT | 2025-12-19 | 30.99 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 3.13% |
| QQQ260116P00395000 | 2023-12-22 4:30PM EDT | 2026-01-16 | 31.38 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 3.13% |
| QQQ260618P00395000 | 2023-12-18 10:47AM EDT | 2026-06-18 | 34.78 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 3.13% |
© 2024 Yahoo. All rights reserved.