Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:425.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729C00425000 | 2024-07-26 11:15AM EDT | 2024-07-29 | 39.41 | 38.01 | 38.36 | +3.61 | +10.08% | 9 | 12 | 55.03% |
| QQQ240730C00425000 | 2024-07-26 3:34PM EDT | 2024-07-30 | 36.92 | 37.95 | 38.44 | -3.08 | -7.70% | 8 | - | 49.41% |
| QQQ240731C00425000 | 2024-07-25 12:23PM EDT | 2024-07-31 | 42.43 | 38.11 | 38.54 | 0.00 | - | - | - | 46.00% |
| QQQ240802C00425000 | 2024-07-26 3:08PM EDT | 2024-08-02 | 37.55 | 38.46 | 38.90 | -3.56 | -8.66% | 41 | 38 | 43.43% |
| QQQ240809C00425000 | 2024-07-25 3:35PM EDT | 2024-08-09 | 38.06 | 39.40 | 39.82 | -1.99 | -4.97% | 2 | 36 | 36.85% |
| QQQ240816C00425000 | 2024-07-26 12:26PM EDT | 2024-08-16 | 42.15 | 40.47 | 40.86 | -2.72 | -6.06% | 8 | 838 | 34.60% |
| QQQ240823C00425000 | 2024-07-26 1:35PM EDT | 2024-08-23 | 42.96 | 41.52 | 41.86 | -0.97 | -2.21% | 5 | 7 | 33.26% |
| QQQ240830C00425000 | 2024-07-25 3:02PM EDT | 2024-08-30 | 42.86 | 42.70 | 43.01 | 0.00 | - | 2 | 4 | 32.85% |
| QQQ240906C00425000 | 2024-07-25 10:21AM EDT | 2024-09-06 | 42.15 | 43.52 | 43.87 | +1.65 | +4.07% | - | - | 31.98% |
| QQQ240920C00425000 | 2024-07-26 12:03PM EDT | 2024-09-20 | 47.10 | 45.53 | 45.89 | -2.55 | -5.14% | 21 | 1,677 | 31.53% |
| QQQ240930C00425000 | 2023-12-26 11:29AM EDT | 2024-09-30 | 26.73 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 0.00% |
| QQQ241018C00425000 | 2024-07-25 2:20PM EDT | 2024-10-18 | 49.87 | 48.39 | 48.76 | 0.00 | - | 7 | 736 | 29.91% |
| QQQ241115C00425000 | 2024-07-25 3:47PM EDT | 2024-11-15 | 51.03 | 52.29 | 52.51 | 0.00 | - | 31 | 1,057 | 30.37% |
| QQQ241220C00425000 | 2024-07-26 9:44AM EDT | 2024-12-20 | 55.63 | 56.20 | 56.44 | -2.03 | -3.52% | 10 | 1,303 | 30.44% |
| QQQ241231C00425000 | 2024-07-26 1:40PM EDT | 2024-12-31 | 56.94 | 56.59 | 56.92 | +4.16 | +7.88% | 2 | 110 | 29.81% |
| QQQ250117C00425000 | 2023-12-26 4:31PM EDT | 2025-01-17 | 36.05 | 0.00 | 0.00 | 0.00 | - | 50 | 1,540 | 0.00% |
| QQQ250321C00425000 | 2024-07-26 12:38PM EDT | 2025-03-21 | 65.75 | 64.22 | 64.73 | -0.26 | -0.39% | 50 | 1,144 | 30.22% |
| QQQ250331C00425000 | 2024-07-02 11:46AM EDT | 2025-03-31 | 83.43 | 64.47 | 65.07 | 0.00 | - | 4 | 6 | 29.86% |
| QQQ250620C00425000 | 2023-12-26 4:35PM EDT | 2025-06-20 | 45.94 | 0.00 | 0.00 | 0.00 | - | 54 | 212 | 0.00% |
| QQQ250630C00425000 | 2024-07-24 11:18AM EDT | 2025-06-30 | 76.71 | 71.38 | 72.36 | 0.00 | - | 1 | 3 | 30.07% |
| QQQ251219C00425000 | 2023-12-21 11:08AM EDT | 2025-12-19 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 0.00% |
| QQQ260116C00425000 | 2023-12-22 3:58PM EDT | 2026-01-16 | 55.05 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| QQQ260618C00425000 | 2023-12-21 1:09PM EDT | 2026-06-18 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729P00425000 | 2024-07-26 11:52AM EDT | 2024-07-29 | 0.02 | 0.00 | 0.01 | -0.04 | -66.67% | 44 | 419 | 33.59% |
| QQQ240730P00425000 | 2024-07-26 3:42PM EDT | 2024-07-30 | 0.03 | 0.02 | 0.03 | -0.12 | -80.00% | 1,297 | 372 | 32.62% |
| QQQ240731P00425000 | 2024-07-26 3:43PM EDT | 2024-07-31 | 0.06 | 0.05 | 0.06 | -0.23 | -79.31% | 376 | 744 | 31.74% |
| QQQ240802P00425000 | 2024-07-26 4:10PM EDT | 2024-08-02 | 0.15 | 0.15 | 0.16 | -0.48 | -76.19% | 3,023 | 3,183 | 30.86% |
| QQQ240809P00425000 | 2024-07-26 3:53PM EDT | 2024-08-09 | 0.66 | 0.58 | 0.60 | -0.71 | -51.82% | 298 | 2,514 | 27.81% |
| QQQ240816P00425000 | 2024-07-26 4:00PM EDT | 2024-08-16 | 1.17 | 1.17 | 1.19 | -0.89 | -43.20% | 1,033 | 19,184 | 26.66% |
| QQQ240823P00425000 | 2024-07-26 3:55PM EDT | 2024-08-23 | 1.89 | 1.68 | 1.71 | -1.02 | -35.05% | 50 | 754 | 25.48% |
| QQQ240830P00425000 | 2024-07-26 4:02PM EDT | 2024-08-30 | 2.37 | 2.31 | 2.35 | -1.18 | -33.24% | 378 | 2,304 | 25.07% |
| QQQ240906P00425000 | 2024-07-26 3:32PM EDT | 2024-09-06 | 2.99 | 2.73 | 2.82 | -0.81 | -21.32% | 25 | - | 24.27% |
| QQQ240920P00425000 | 2024-07-26 4:05PM EDT | 2024-09-20 | 3.90 | 3.85 | 3.88 | -1.40 | -26.42% | 572 | 16,549 | 23.50% |
| QQQ240930P00425000 | 2023-12-19 11:55AM EDT | 2024-09-30 | 28.72 | 0.00 | 0.00 | 0.00 | - | 1 | 671 | 3.13% |
| QQQ241018P00425000 | 2024-07-26 4:12PM EDT | 2024-10-18 | 5.73 | 5.74 | 5.79 | -1.46 | -20.31% | 400 | 5,830 | 22.45% |
| QQQ241115P00425000 | 2024-07-26 4:13PM EDT | 2024-11-15 | 7.77 | 7.80 | 7.84 | -0.97 | -11.10% | 152 | 2,519 | 22.20% |
| QQQ241220P00425000 | 2024-07-26 2:58PM EDT | 2024-12-20 | 10.02 | 9.63 | 9.71 | -1.69 | -14.43% | 193 | 4,176 | 21.46% |
| QQQ241231P00425000 | 2024-07-25 4:00PM EDT | 2024-12-31 | 11.83 | 10.08 | 10.20 | 0.00 | - | 3 | 270 | 21.21% |
| QQQ250117P00425000 | 2023-12-26 3:26PM EDT | 2025-01-17 | 32.67 | 0.00 | 0.00 | 0.00 | - | 173 | 1,508 | 3.13% |
| QQQ250321P00425000 | 2024-07-26 2:01PM EDT | 2025-03-21 | 13.74 | 13.51 | 13.63 | -1.17 | -7.85% | 91 | 1,057 | 20.11% |
| QQQ250331P00425000 | 2024-07-24 4:03PM EDT | 2025-03-31 | 14.52 | 13.64 | 14.14 | 0.00 | - | 5 | 28 | 20.11% |
| QQQ250620P00425000 | 2023-12-26 12:45PM EDT | 2025-06-20 | 37.74 | 0.00 | 0.00 | 0.00 | - | 2 | 669 | 1.56% |
| QQQ250630P00425000 | 2024-07-25 9:39AM EDT | 2025-06-30 | 18.30 | 16.70 | 17.50 | 0.00 | - | 3 | 12 | 19.43% |
| QQQ251219P00425000 | 2023-12-08 4:38PM EDT | 2025-12-19 | 49.00 | 0.00 | 0.00 | 0.00 | - | 58 | 316 | 1.56% |
| QQQ260116P00425000 | 2023-11-29 11:54AM EDT | 2026-01-16 | 49.91 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 1.56% |
| QQQ260618P00425000 | 2023-12-26 11:00AM EDT | 2026-06-18 | 46.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
© 2024 Yahoo. All rights reserved.