Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:485.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729C00485000 | 2024-07-26 4:10PM EDT | 2024-07-29 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 463 | 1,114 | 20.70% |
| QQQ240730C00485000 | 2024-07-26 3:48PM EDT | 2024-07-30 | 0.07 | 0.05 | 0.06 | -0.04 | -36.36% | 2,218 | 665 | 20.80% |
| QQQ240731C00485000 | 2024-07-26 4:10PM EDT | 2024-07-31 | 0.18 | 0.18 | 0.19 | -0.05 | -21.74% | 440 | 2,180 | 22.41% |
| QQQ240801C00485000 | 2024-07-26 3:59PM EDT | 2024-08-01 | 0.33 | 0.33 | 0.34 | -0.06 | -15.38% | 181 | 6,419 | 22.95% |
| QQQ240802C00485000 | 2024-07-26 4:13PM EDT | 2024-08-02 | 0.52 | 0.50 | 0.53 | +0.02 | +4.00% | 20,946 | 25,530 | 23.49% |
| QQQ240805C00485000 | 2024-07-26 4:06PM EDT | 2024-08-05 | 0.68 | 0.66 | 0.68 | +0.01 | +1.49% | 1,703 | 361 | 20.90% |
| QQQ240806C00485000 | 2024-07-26 3:58PM EDT | 2024-08-06 | 0.77 | 0.79 | 0.82 | -0.02 | -2.53% | 80 | 287 | 20.94% |
| QQQ240807C00485000 | 2024-07-26 3:19PM EDT | 2024-08-07 | 0.89 | 0.94 | 0.97 | -1.04 | -53.89% | 284 | 236 | 21.00% |
| QQQ240809C00485000 | 2024-07-26 4:05PM EDT | 2024-08-09 | 1.28 | 1.28 | 1.31 | +0.19 | +17.43% | 3,535 | 3,226 | 21.25% |
| QQQ240816C00485000 | 2024-07-26 4:13PM EDT | 2024-08-16 | 2.24 | 2.21 | 2.25 | +0.25 | +12.56% | 2,537 | 33,073 | 20.84% |
| QQQ240823C00485000 | 2024-07-26 4:12PM EDT | 2024-08-23 | 3.16 | 3.12 | 3.17 | +0.39 | +14.08% | 257 | 685 | 20.61% |
| QQQ240830C00485000 | 2024-07-26 4:11PM EDT | 2024-08-30 | 4.27 | 4.22 | 4.30 | +0.07 | +1.67% | 164 | 905 | 21.02% |
| QQQ240906C00485000 | 2024-07-26 3:26PM EDT | 2024-09-06 | 5.14 | 5.00 | 5.11 | +0.94 | +22.38% | 33 | - | 20.78% |
| QQQ240920C00485000 | 2024-07-26 4:13PM EDT | 2024-09-20 | 6.99 | 6.90 | 6.96 | +0.76 | +12.20% | 12,238 | 74,599 | 21.01% |
| QQQ240930C00485000 | 2023-12-18 2:09PM EDT | 2024-09-30 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 3.13% |
| QQQ241018C00485000 | 2024-07-26 4:14PM EDT | 2024-10-18 | 10.20 | 10.08 | 10.15 | +1.19 | +13.21% | 255 | 10,623 | 21.16% |
| QQQ241115C00485000 | 2024-07-26 4:12PM EDT | 2024-11-15 | 14.14 | 14.01 | 14.08 | +0.10 | +0.71% | 139 | 2,644 | 22.42% |
| QQQ241220C00485000 | 2024-07-26 2:40PM EDT | 2024-12-20 | 18.00 | 17.79 | 17.90 | +1.21 | +7.21% | 225 | 2,869 | 22.95% |
| QQQ241231C00485000 | 2024-07-26 3:14PM EDT | 2024-12-31 | 18.10 | 18.41 | 18.56 | -3.03 | -14.34% | 103 | 270 | 22.70% |
| QQQ250117C00485000 | 2023-12-22 3:40PM EDT | 2025-01-17 | 10.64 | 0.00 | 0.00 | 0.00 | - | 2 | 684 | 1.56% |
| QQQ250321C00485000 | 2024-07-26 3:41PM EDT | 2025-03-21 | 26.45 | 26.31 | 26.51 | +1.53 | +6.14% | 26 | 1,126 | 23.92% |
| QQQ250331C00485000 | 2024-07-26 3:42PM EDT | 2025-03-31 | 26.76 | 26.62 | 27.06 | -2.55 | -8.70% | 5 | 333 | 23.80% |
| QQQ250620C00485000 | 2023-12-26 11:51AM EDT | 2025-06-20 | 18.76 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.78% |
| QQQ250630C00485000 | 2024-07-26 11:14AM EDT | 2025-06-30 | 34.22 | 33.91 | 34.84 | -0.19 | -0.55% | 1 | 226 | 24.75% |
| QQQ251219C00485000 | 2023-12-22 4:44PM EDT | 2025-12-19 | 27.21 | 0.00 | 0.00 | 0.00 | - | 27 | 68 | 0.78% |
| QQQ260116C00485000 | 2023-12-15 1:18PM EDT | 2026-01-16 | 25.91 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 0.78% |
| QQQ260618C00485000 | 2023-11-30 10:32AM EDT | 2026-06-18 | 29.26 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729P00485000 | 2024-07-26 12:46PM EDT | 2024-07-29 | 19.64 | 21.74 | 22.01 | +0.96 | +5.14% | 35 | 32 | 0.00% |
| QQQ240730P00485000 | 2024-07-26 1:06PM EDT | 2024-07-30 | 19.60 | 21.74 | 22.03 | -0.80 | -3.92% | 1 | 0 | 12.50% |
| QQQ240731P00485000 | 2024-07-26 3:59PM EDT | 2024-07-31 | 22.48 | 21.79 | 22.13 | -1.45 | -6.06% | 90 | 90 | 20.12% |
| QQQ240801P00485000 | 2024-07-26 3:00PM EDT | 2024-08-01 | 23.30 | 21.89 | 22.29 | +2.83 | +13.83% | 7 | 119 | 21.73% |
| QQQ240802P00485000 | 2024-07-26 4:08PM EDT | 2024-08-02 | 22.02 | 22.00 | 22.41 | -4.36 | -16.53% | 503 | 17,802 | 21.78% |
| QQQ240805P00485000 | 2024-07-26 3:33PM EDT | 2024-08-05 | 23.38 | 22.08 | 22.42 | -3.62 | -13.41% | 51 | 271 | 18.34% |
| QQQ240806P00485000 | 2024-07-24 12:30PM EDT | 2024-08-06 | 19.43 | 22.16 | 22.57 | 0.00 | - | 2 | 2 | 18.84% |
| QQQ240807P00485000 | 2024-07-24 9:54AM EDT | 2024-08-07 | 15.36 | 22.25 | 22.66 | 0.00 | - | 1 | 1 | 18.73% |
| QQQ240809P00485000 | 2024-07-26 3:48PM EDT | 2024-08-09 | 22.67 | 22.44 | 22.83 | +1.03 | +4.76% | 297 | 859 | 18.45% |
| QQQ240816P00485000 | 2024-07-26 3:45PM EDT | 2024-08-16 | 23.60 | 22.97 | 23.32 | -4.60 | -16.31% | 287 | 30,512 | 17.29% |
| QQQ240823P00485000 | 2024-07-26 3:39PM EDT | 2024-08-23 | 24.49 | 23.45 | 23.80 | +1.47 | +6.39% | 53 | 1,107 | 16.59% |
| QQQ240830P00485000 | 2024-07-26 2:41PM EDT | 2024-08-30 | 24.64 | 24.08 | 24.40 | -4.11 | -14.30% | 84 | 572 | 16.46% |
| QQQ240906P00485000 | 2024-07-26 3:38PM EDT | 2024-09-06 | 25.56 | 24.49 | 24.82 | -0.24 | -0.93% | 63 | - | 16.00% |
| QQQ240920P00485000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 25.93 | 25.45 | 25.78 | -4.54 | -14.90% | 195 | 16,058 | 15.65% |
| QQQ241018P00485000 | 2024-07-26 3:26PM EDT | 2024-10-18 | 28.77 | 27.38 | 27.61 | -1.10 | -3.68% | 33 | 2,517 | 15.35% |
| QQQ241115P00485000 | 2024-07-26 3:32PM EDT | 2024-11-15 | 30.01 | 29.48 | 29.78 | -1.99 | -6.22% | 82 | 1,764 | 15.75% |
| QQQ241220P00485000 | 2024-07-26 1:10PM EDT | 2024-12-20 | 30.50 | 31.25 | 31.53 | -1.18 | -3.72% | 126 | 8,304 | 15.41% |
| QQQ241231P00485000 | 2024-07-26 10:49AM EDT | 2024-12-31 | 33.79 | 31.71 | 32.00 | -1.62 | -4.57% | 1 | 303 | 15.28% |
| QQQ250117P00485000 | 2023-11-01 12:26PM EDT | 2025-01-17 | 131.56 | 93.86 | 96.06 | 0.00 | - | 1 | 0 | 64.31% |
| QQQ250321P00485000 | 2024-07-25 2:39PM EDT | 2025-03-21 | 35.42 | 35.27 | 35.57 | 0.00 | - | 189 | 918 | 15.02% |
| QQQ250331P00485000 | 2024-07-17 9:39AM EDT | 2025-03-31 | 24.64 | 35.39 | 36.00 | 0.00 | - | 4 | 6 | 15.01% |
| QQQ250620P00485000 | 2023-12-18 12:33PM EDT | 2025-06-20 | 80.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ250630P00485000 | 2024-07-18 11:32AM EDT | 2025-06-30 | 33.00 | 38.52 | 39.51 | 0.00 | - | 9 | 2 | 14.89% |
| QQQ260116P00485000 | 2023-11-20 5:12PM EDT | 2026-01-16 | 94.51 | 80.24 | 85.00 | 0.00 | - | - | 0 | 32.20% |
| QQQ260618P00485000 | 2023-11-17 10:39AM EDT | 2026-06-18 | 100.14 | 79.89 | 84.50 | 0.00 | - | 1 | 0 | 28.22% |
© 2024 Yahoo. All rights reserved.