Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:495.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729C00495000 | 2024-07-26 4:06PM EDT | 2024-07-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 456 | 1,734 | 26.56% |
| QQQ240730C00495000 | 2024-07-26 3:28PM EDT | 2024-07-30 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 69 | 1,190 | 25.98% |
| QQQ240731C00495000 | 2024-07-26 1:21PM EDT | 2024-07-31 | 0.09 | 0.04 | 0.05 | +0.02 | +28.57% | 83 | 669 | 24.81% |
| QQQ240801C00495000 | 2024-07-26 2:31PM EDT | 2024-08-01 | 0.10 | 0.08 | 0.09 | -0.02 | -16.67% | 40 | 20 | 24.51% |
| QQQ240802C00495000 | 2024-07-26 4:13PM EDT | 2024-08-02 | 0.13 | 0.12 | 0.13 | -0.03 | -18.75% | 2,343 | 5,158 | 23.98% |
| QQQ240809C00495000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 0.40 | 0.38 | 0.40 | -0.17 | -29.82% | 413 | 1,326 | 20.70% |
| QQQ240816C00495000 | 2024-07-26 4:12PM EDT | 2024-08-16 | 0.88 | 0.85 | 0.87 | +0.11 | +14.29% | 9,961 | 38,187 | 20.11% |
| QQQ240823C00495000 | 2024-07-26 4:09PM EDT | 2024-08-23 | 1.39 | 1.38 | 1.41 | +0.10 | +7.75% | 331 | 2,057 | 19.78% |
| QQQ240830C00495000 | 2024-07-26 3:59PM EDT | 2024-08-30 | 2.09 | 2.10 | 2.15 | +0.17 | +8.85% | 107 | 631 | 20.11% |
| QQQ240906C00495000 | 2024-07-26 3:52PM EDT | 2024-09-06 | 2.66 | 2.65 | 2.73 | +0.36 | +15.65% | 56 | - | 19.88% |
| QQQ240920C00495000 | 2024-07-26 4:13PM EDT | 2024-09-20 | 4.15 | 4.07 | 4.11 | +0.47 | +12.77% | 1,491 | 12,138 | 20.03% |
| QQQ240930C00495000 | 2023-11-17 11:18AM EDT | 2024-09-30 | 2.15 | 3.26 | 3.38 | 0.00 | - | 4 | 0 | 17.12% |
| QQQ241018C00495000 | 2024-07-26 4:10PM EDT | 2024-10-18 | 6.78 | 6.69 | 6.76 | +0.44 | +6.94% | 83 | 1,628 | 20.23% |
| QQQ241115C00495000 | 2024-07-26 3:19PM EDT | 2024-11-15 | 9.78 | 10.13 | 10.23 | +0.39 | +4.15% | 158 | 3,980 | 21.51% |
| QQQ241220C00495000 | 2024-07-26 1:56PM EDT | 2024-12-20 | 13.98 | 13.59 | 13.67 | -0.28 | -1.96% | 24 | 2,109 | 22.02% |
| QQQ241231C00495000 | 2024-07-26 3:43PM EDT | 2024-12-31 | 13.94 | 14.17 | 14.29 | -1.69 | -10.81% | 41 | 512 | 21.80% |
| QQQ250117C00495000 | 2024-07-26 2:39PM EDT | 2025-01-17 | 15.52 | 15.83 | 15.98 | -0.48 | -3.00% | 1,008 | 21 | 22.13% |
| QQQ250321C00495000 | 2024-07-26 2:51PM EDT | 2025-03-21 | 21.76 | 21.63 | 21.81 | +0.76 | +3.62% | 33 | 2,205 | 23.08% |
| QQQ250331C00495000 | 2024-07-24 9:34AM EDT | 2025-03-31 | 27.26 | 21.86 | 22.39 | 0.00 | - | 1 | 27 | 23.00% |
| QQQ250620C00495000 | 2023-12-20 11:15AM EDT | 2025-06-20 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 1.56% |
| QQQ250630C00495000 | 2024-07-25 1:48PM EDT | 2025-06-30 | 31.15 | 29.04 | 29.94 | 0.00 | - | 1 | 307 | 24.01% |
| QQQ251219C00495000 | 2023-12-22 12:26PM EDT | 2025-12-19 | 23.76 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 1.56% |
| QQQ260116C00495000 | 2023-12-13 11:50AM EDT | 2026-01-16 | 22.61 | 0.00 | 0.00 | 0.00 | - | 34 | 25 | 1.56% |
| QQQ260618C00495000 | 2023-12-19 11:39AM EDT | 2026-06-18 | 31.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729P00495000 | 2024-07-25 2:33PM EDT | 2024-07-29 | 30.83 | 31.74 | 32.15 | 0.00 | - | 81 | 0 | 36.23% |
| QQQ240730P00495000 | 2024-07-25 2:32PM EDT | 2024-07-30 | 30.75 | 31.74 | 32.18 | 0.00 | - | 110 | 0 | 32.47% |
| QQQ240731P00495000 | 2024-07-25 10:27AM EDT | 2024-07-31 | 29.93 | 31.74 | 32.06 | -5.45 | -15.40% | 2 | 5 | 23.34% |
| QQQ240801P00495000 | 2024-07-24 3:40PM EDT | 2024-08-01 | 29.52 | 31.75 | 32.17 | 0.00 | - | 2 | - | 26.22% |
| QQQ240802P00495000 | 2024-07-26 4:14PM EDT | 2024-08-02 | 31.71 | 31.75 | 32.17 | -2.22 | -6.54% | 1,567 | 1,168 | 24.32% |
| QQQ240809P00495000 | 2024-07-26 4:04PM EDT | 2024-08-09 | 32.10 | 31.78 | 32.20 | -3.90 | -10.83% | 11 | 42 | 17.73% |
| QQQ240816P00495000 | 2024-07-26 2:27PM EDT | 2024-08-16 | 32.24 | 31.91 | 32.31 | -4.76 | -12.86% | 376 | 3,947 | 15.80% |
| QQQ240823P00495000 | 2024-07-26 2:35PM EDT | 2024-08-23 | 31.91 | 32.08 | 32.48 | -0.89 | -2.71% | 39 | 569 | 15.02% |
| QQQ240830P00495000 | 2024-07-26 2:41PM EDT | 2024-08-30 | 32.91 | 32.37 | 32.75 | +1.14 | +3.59% | 34 | 641 | 14.89% |
| QQQ240906P00495000 | 2024-07-26 2:35PM EDT | 2024-09-06 | 33.78 | 32.57 | 32.95 | +5.27 | +18.48% | 17 | - | 14.44% |
| QQQ240920P00495000 | 2024-07-26 2:03PM EDT | 2024-09-20 | 34.60 | 33.10 | 33.48 | -1.32 | -3.67% | 58 | 6,482 | 14.12% |
| QQQ241018P00495000 | 2024-07-26 1:42PM EDT | 2024-10-18 | 34.79 | 34.40 | 34.77 | -3.71 | -9.64% | 24 | 4,641 | 14.09% |
| QQQ241115P00495000 | 2024-07-25 3:59PM EDT | 2024-11-15 | 39.80 | 36.00 | 36.38 | 0.00 | - | 155 | 494 | 14.51% |
| QQQ241220P00495000 | 2024-07-26 11:37AM EDT | 2024-12-20 | 38.64 | 37.43 | 37.74 | -2.70 | -6.53% | 5 | 3,480 | 14.19% |
| QQQ241231P00495000 | 2024-07-25 10:51AM EDT | 2024-12-31 | 38.40 | 37.82 | 38.10 | 0.00 | - | 1 | 178 | 14.07% |
| QQQ250117P00495000 | 2024-07-25 12:11PM EDT | 2025-01-17 | 38.06 | 38.52 | 38.92 | 0.00 | - | 5 | 0 | 14.16% |
| QQQ250321P00495000 | 2024-07-25 10:37AM EDT | 2025-03-21 | 42.64 | 40.79 | 41.36 | 0.00 | - | 15 | 1,139 | 14.08% |
| QQQ250331P00495000 | 2024-07-16 10:12AM EDT | 2025-03-31 | 25.98 | 41.05 | 41.69 | 0.00 | - | 2 | 3 | 14.05% |
| QQQ250630P00495000 | 2024-07-24 11:32AM EDT | 2025-06-30 | 41.84 | 43.90 | 44.92 | 0.00 | - | 1 | 8 | 14.05% |
© 2024 Yahoo. All rights reserved.