Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:275.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240816C00275000 | 2024-07-08 10:11AM EDT | 2024-08-16 | 223.30 | 188.79 | 189.26 | 0.00 | - | - | 1 | 113.92% |
| QQQ240920C00275000 | 2024-03-15 10:44AM EDT | 2024-09-20 | 168.15 | 169.92 | 170.41 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ240930C00275000 | 2023-11-02 9:44AM EDT | 2024-09-30 | 102.64 | 126.92 | 128.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ241018C00275000 | 2024-06-11 3:13PM EDT | 2024-10-18 | 196.16 | 220.78 | 221.12 | 0.00 | - | 1 | 2 | 148.02% |
| QQQ241220C00275000 | 2024-04-22 1:17PM EDT | 2024-12-20 | 153.29 | 188.55 | 188.98 | 0.00 | - | 12 | 9 | 42.69% |
| QQQ250117C00275000 | 2023-12-18 1:34PM EDT | 2025-01-17 | 147.29 | 0.00 | 0.00 | 0.00 | - | 24 | 441 | 0.00% |
| QQQ250321C00275000 | 2024-06-12 12:45PM EDT | 2025-03-21 | 209.88 | 229.03 | 229.70 | 0.00 | - | 2 | 2 | 97.93% |
| QQQ250620C00275000 | 2023-12-21 11:29AM EDT | 2025-06-20 | 152.23 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
| QQQ251219C00275000 | 2023-10-19 10:48AM EDT | 2025-12-19 | 125.20 | 139.14 | 143.00 | 0.00 | - | 1 | 43 | 0.00% |
| QQQ260116C00275000 | 2023-12-15 2:29PM EDT | 2026-01-16 | 154.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| QQQ260618C00275000 | 2023-12-20 3:49PM EDT | 2026-06-18 | 163.60 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 0.00% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240802P00275000 | 2024-06-18 12:29PM EDT | 2024-08-02 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 2 | 120.31% |
| QQQ240816P00275000 | 2024-07-26 3:05PM EDT | 2024-08-16 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 659 | 69.53% |
| QQQ240830P00275000 | 2024-07-18 3:16PM EDT | 2024-08-30 | 0.10 | 0.00 | 0.07 | 0.00 | - | 18 | 21 | 58.20% |
| QQQ240920P00275000 | 2024-07-25 10:28AM EDT | 2024-09-20 | 0.15 | 0.09 | 0.10 | 0.00 | - | 10 | 603 | 50.68% |
| QQQ240930P00275000 | 2023-12-20 3:23PM EDT | 2024-09-30 | 2.14 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 25.00% |
| QQQ241018P00275000 | 2024-07-25 12:02PM EDT | 2024-10-18 | 0.21 | 0.16 | 0.18 | 0.00 | - | 3 | 224 | 44.43% |
| QQQ241115P00275000 | 2024-07-24 4:00PM EDT | 2024-11-15 | 0.36 | 0.28 | 0.33 | 0.00 | - | 1 | 190 | 41.50% |
| QQQ241220P00275000 | 2024-07-25 10:13AM EDT | 2024-12-20 | 0.65 | 0.45 | 0.49 | 0.00 | - | 5 | 1,165 | 38.26% |
| QQQ250117P00275000 | 2023-12-26 2:28PM EDT | 2025-01-17 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 529 | 12.50% |
| QQQ250321P00275000 | 2024-07-26 4:14PM EDT | 2025-03-21 | 0.96 | 0.96 | 1.01 | -0.15 | -13.51% | 60 | 69 | 33.61% |
| QQQ250620P00275000 | 2023-12-13 3:08PM EDT | 2025-06-20 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 742 | 12.50% |
| QQQ251219P00275000 | 2023-12-18 4:58PM EDT | 2025-12-19 | 7.14 | 0.00 | 0.00 | 0.00 | - | 1 | 974 | 6.25% |
| QQQ260116P00275000 | 2023-12-26 10:50AM EDT | 2026-01-16 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| QQQ260618P00275000 | 2023-11-29 12:54PM EDT | 2026-06-18 | 10.31 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 6.25% |
© 2024 Yahoo. All rights reserved.