Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:535.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729C00535000 | 2024-07-24 12:24PM EDT | 2024-07-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 9 | 50.00% |
| QQQ240802C00535000 | 2024-07-26 1:48PM EDT | 2024-08-02 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 455 | 35.16% |
| QQQ240809C00535000 | 2024-07-26 2:14PM EDT | 2024-08-09 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 11 | 3,079 | 26.37% |
| QQQ240816C00535000 | 2024-07-26 2:46PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 115 | 6,214 | 22.46% |
| QQQ240823C00535000 | 2024-07-26 1:41PM EDT | 2024-08-23 | 0.04 | 0.04 | 0.06 | -0.04 | -50.00% | 8 | 633 | 21.00% |
| QQQ240830C00535000 | 2024-07-26 10:46AM EDT | 2024-08-30 | 0.12 | 0.08 | 0.13 | 0.00 | - | 9 | 181 | 20.66% |
| QQQ240920C00535000 | 2024-07-26 3:54PM EDT | 2024-09-20 | 0.32 | 0.32 | 0.34 | -0.01 | -3.03% | 272 | 5,230 | 18.78% |
| QQQ240930C00535000 | 2024-07-26 3:47PM EDT | 2024-09-30 | 0.42 | 0.40 | 0.47 | -0.06 | -12.50% | 5 | 151 | 18.25% |
| QQQ241018C00535000 | 2024-07-26 3:09PM EDT | 2024-10-18 | 0.91 | 0.90 | 0.93 | +0.08 | +9.64% | 82 | 7,058 | 18.39% |
| QQQ241115C00535000 | 2024-07-26 2:41PM EDT | 2024-11-15 | 2.08 | 2.05 | 2.10 | -0.22 | -9.57% | 6 | 1,202 | 19.15% |
| QQQ241220C00535000 | 2024-07-26 3:50PM EDT | 2024-12-20 | 3.58 | 3.62 | 3.66 | +0.24 | +7.19% | 266 | 2,173 | 19.46% |
| QQQ241231C00535000 | 2024-07-26 9:46AM EDT | 2024-12-31 | 4.04 | 3.95 | 4.02 | +0.46 | +12.85% | 6 | 431 | 19.31% |
| QQQ250117C00535000 | 2023-12-13 10:30AM EDT | 2025-01-17 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 3.13% |
| QQQ250321C00535000 | 2024-07-26 12:33PM EDT | 2025-03-21 | 9.12 | 8.48 | 8.59 | -0.22 | -2.36% | 41 | 974 | 20.43% |
| QQQ250331C00535000 | 2024-07-25 1:03PM EDT | 2025-03-31 | 10.30 | 8.70 | 9.09 | 0.00 | - | 2 | 227 | 20.46% |
| QQQ250620C00535000 | 2023-12-21 12:57PM EDT | 2025-06-20 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 846 | 3.13% |
| QQQ250630C00535000 | 2024-07-25 3:59PM EDT | 2025-06-30 | 14.01 | 14.09 | 14.92 | 0.00 | - | 3 | 10 | 21.61% |
| QQQ251219C00535000 | 2023-12-18 4:51PM EDT | 2025-12-19 | 12.68 | 0.00 | 0.00 | 0.00 | - | 4 | 86 | 3.13% |
| QQQ260116C00535000 | 2023-12-08 2:22PM EDT | 2026-01-16 | 10.71 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 3.13% |
| QQQ260618C00535000 | 2023-12-11 10:34AM EDT | 2026-06-18 | 15.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240802P00535000 | 2024-06-24 3:38PM EDT | 2024-08-02 | 59.22 | 70.02 | 70.63 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240809P00535000 | 2024-07-19 3:49PM EDT | 2024-08-09 | 60.07 | 71.75 | 72.17 | 0.00 | - | 1 | 0 | 33.01% |
| QQQ240816P00535000 | 2024-06-24 3:56PM EDT | 2024-08-16 | 60.49 | 70.02 | 70.63 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240823P00535000 | 2024-07-25 3:38PM EDT | 2024-08-23 | 73.00 | 71.75 | 72.17 | 0.00 | - | 6 | 0 | 23.39% |
| QQQ240830P00535000 | 2024-07-12 12:34PM EDT | 2024-08-30 | 39.20 | 71.76 | 72.16 | 0.00 | - | - | 0 | 20.75% |
| QQQ240920P00535000 | 2024-07-26 2:41PM EDT | 2024-09-20 | 72.55 | 71.75 | 72.16 | -0.43 | -0.59% | 15 | 4 | 16.46% |
| QQQ240930P00535000 | 2024-07-05 10:53AM EDT | 2024-09-30 | 41.23 | 71.74 | 72.18 | 0.00 | - | 1 | 0 | 15.45% |
| QQQ241018P00535000 | 2024-07-25 2:33PM EDT | 2024-10-18 | 70.79 | 71.75 | 72.17 | 0.00 | - | 70 | 0 | 13.60% |
| QQQ241115P00535000 | 2024-07-22 12:04PM EDT | 2024-11-15 | 56.14 | 71.76 | 72.16 | 0.00 | - | 25 | 0 | 11.72% |
| QQQ241220P00535000 | 2024-07-25 2:32PM EDT | 2024-12-20 | 70.77 | 71.77 | 72.15 | 0.00 | - | 650 | 0 | 10.18% |
| QQQ241231P00535000 | 2024-07-24 11:27AM EDT | 2024-12-31 | 66.99 | 71.77 | 72.15 | 0.00 | - | 1 | 0 | 9.84% |
| QQQ250321P00535000 | 2024-07-24 3:26PM EDT | 2025-03-21 | 71.27 | 71.87 | 72.34 | 0.00 | - | 2 | 17 | 9.13% |
| QQQ250331P00535000 | 2024-07-09 11:53AM EDT | 2025-03-31 | 44.25 | 71.90 | 72.41 | 0.00 | - | 2 | 0 | 9.22% |
| QQQ260618P00535000 | 2023-11-02 1:00PM EDT | 2026-06-18 | 172.74 | 142.50 | 147.45 | 0.00 | - | 2 | 0 | 39.85% |
© 2024 Yahoo. All rights reserved.