Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:285.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240802C00285000 | 2024-07-19 2:23PM EDT | 2024-08-02 | 191.00 | 178.17 | 178.62 | 0.00 | - | 1 | 1 | 161.13% |
| QQQ240816C00285000 | 2024-07-19 1:22PM EDT | 2024-08-16 | 190.72 | 178.83 | 179.30 | 0.00 | - | 1 | 7 | 107.74% |
| QQQ240920C00285000 | 2024-07-08 2:59PM EDT | 2024-09-20 | 215.50 | 180.57 | 181.04 | 0.00 | - | 12 | 7 | 79.24% |
| QQQ240930C00285000 | 2023-10-19 3:43PM EDT | 2024-09-30 | 94.77 | 114.97 | 115.65 | 0.00 | - | - | 1 | 0.00% |
| QQQ241018C00285000 | 2024-04-04 10:44AM EDT | 2024-10-18 | 168.35 | 156.99 | 157.47 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ241220C00285000 | 2024-07-08 2:59PM EDT | 2024-12-20 | 218.77 | 184.21 | 184.64 | 0.00 | - | 12 | 15 | 59.69% |
| QQQ250117C00285000 | 2023-12-18 11:34AM EDT | 2025-01-17 | 137.56 | 0.00 | 0.00 | 0.00 | - | 2 | 2,658 | 0.00% |
| QQQ250321C00285000 | 2024-05-01 9:59AM EDT | 2025-03-21 | 151.67 | 177.76 | 178.47 | 0.00 | - | - | 1 | 28.14% |
| QQQ250620C00285000 | 2023-12-20 12:04PM EDT | 2025-06-20 | 147.14 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| QQQ251219C00285000 | 2023-11-15 11:24AM EDT | 2025-12-19 | 135.00 | 145.90 | 149.64 | 0.00 | - | 1 | 95 | 0.00% |
| QQQ260116C00285000 | 2023-12-18 11:21AM EDT | 2026-01-16 | 149.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ260618C00285000 | 2023-12-20 3:48PM EDT | 2026-06-18 | 155.75 | 0.00 | 0.00 | 0.00 | - | 52 | 76 | 0.00% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240816P00285000 | 2024-07-26 2:41PM EDT | 2024-08-16 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2 | 1,354 | 64.84% |
| QQQ240823P00285000 | 2024-07-22 10:31AM EDT | 2024-08-23 | 0.03 | 0.01 | 0.05 | 0.00 | - | - | 2 | 59.77% |
| QQQ240830P00285000 | 2024-07-24 2:37PM EDT | 2024-08-30 | 0.07 | 0.01 | 0.08 | 0.00 | - | 1 | 1 | 55.66% |
| QQQ240920P00285000 | 2024-07-16 1:04PM EDT | 2024-09-20 | 0.10 | 0.11 | 0.12 | 0.00 | - | 30 | 519 | 48.63% |
| QQQ240930P00285000 | 2023-12-05 2:05PM EDT | 2024-09-30 | 3.75 | 0.00 | 0.00 | 0.00 | - | 20 | 333 | 25.00% |
| QQQ241018P00285000 | 2024-07-01 12:16PM EDT | 2024-10-18 | 0.17 | 0.20 | 0.24 | 0.00 | - | 12 | 174 | 43.12% |
| QQQ241115P00285000 | 2024-07-25 10:03AM EDT | 2024-11-15 | 0.49 | 0.34 | 0.38 | 0.00 | - | 1 | 159 | 39.67% |
| QQQ241220P00285000 | 2024-07-24 12:00PM EDT | 2024-12-20 | 0.64 | 0.54 | 0.58 | 0.00 | - | 1 | 1,092 | 36.79% |
| QQQ250117P00285000 | 2023-12-26 4:53PM EDT | 2025-01-17 | 4.04 | 0.00 | 0.00 | 0.00 | - | 203 | 15,576 | 12.50% |
| QQQ250321P00285000 | 2024-07-25 9:39AM EDT | 2025-03-21 | 1.33 | 1.14 | 1.19 | 0.00 | - | 10 | 33 | 32.48% |
| QQQ250620P00285000 | 2023-12-05 11:08AM EDT | 2025-06-20 | 7.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1,811 | 12.50% |
| QQQ251219P00285000 | 2023-12-20 11:23AM EDT | 2025-12-19 | 8.44 | 0.00 | 0.00 | 0.00 | - | 20 | 2,935 | 6.25% |
| QQQ260116P00285000 | 2023-12-26 12:11PM EDT | 2026-01-16 | 8.75 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 6.25% |
| QQQ260618P00285000 | 2023-11-14 12:09PM EDT | 2026-06-18 | 11.60 | 8.26 | 13.00 | 0.00 | - | - | 2 | 34.02% |
© 2024 Yahoo. All rights reserved.