Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:325.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240809C00325000 | 2024-07-15 9:46AM EDT | 2024-08-09 | 172.91 | 138.58 | 139.06 | 0.00 | - | 1 | 1 | 96.14% |
| QQQ240816C00325000 | 2024-07-19 1:27PM EDT | 2024-08-16 | 137.22 | 138.99 | 139.46 | -14.20 | -9.38% | 1 | 15 | 84.16% |
| QQQ240920C00325000 | 2024-07-19 12:24PM EDT | 2024-09-20 | 139.16 | 141.06 | 141.51 | -15.64 | -10.10% | 1 | 61 | 63.33% |
| QQQ240930C00325000 | 2023-11-17 4:39PM EDT | 2024-09-30 | 80.85 | 95.76 | 96.41 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ241018C00325000 | 2024-07-12 10:54AM EDT | 2024-10-18 | 177.00 | 141.88 | 142.33 | 0.00 | - | 2 | 19 | 54.62% |
| QQQ241115C00325000 | 2024-07-18 1:34PM EDT | 2024-11-15 | 161.17 | 143.59 | 144.03 | 0.00 | - | 1 | 23 | 51.90% |
| QQQ241220C00325000 | 2024-07-25 10:04AM EDT | 2024-12-20 | 141.23 | 145.69 | 146.11 | 0.00 | - | 2 | 39 | 50.00% |
| QQQ241231C00325000 | 2024-06-24 10:24AM EDT | 2024-12-31 | 163.66 | 151.96 | 152.39 | 0.00 | - | 1 | 20 | 58.33% |
| QQQ250117C00325000 | 2023-12-20 12:14PM EDT | 2025-01-17 | 106.35 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
| QQQ250321C00325000 | 2024-07-25 9:34AM EDT | 2025-03-21 | 149.82 | 150.12 | 150.65 | 0.00 | - | 10 | 18 | 45.58% |
| QQQ250331C00325000 | 2024-06-21 9:52AM EDT | 2025-03-31 | 167.23 | 162.43 | 163.17 | 0.00 | - | 1 | 1 | 58.50% |
| QQQ250620C00325000 | 2023-12-20 4:09PM EDT | 2025-06-20 | 109.00 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| QQQ251219C00325000 | 2023-12-26 4:25PM EDT | 2025-12-19 | 121.82 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ260116C00325000 | 2023-12-13 4:44PM EDT | 2026-01-16 | 115.80 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| QQQ260618C00325000 | 2023-12-20 4:39PM EDT | 2026-06-18 | 121.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240802P00325000 | 2024-07-26 10:27AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 60 | 176 | 78.13% |
| QQQ240809P00325000 | 2024-07-23 3:16PM EDT | 2024-08-09 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 4 | 60.94% |
| QQQ240816P00325000 | 2024-07-26 3:06PM EDT | 2024-08-16 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 20 | 1,673 | 54.69% |
| QQQ240830P00325000 | 2024-07-17 10:11AM EDT | 2024-08-30 | 0.10 | 0.08 | 0.15 | 0.00 | - | - | 0 | 47.41% |
| QQQ240920P00325000 | 2024-07-25 3:47PM EDT | 2024-09-20 | 0.33 | 0.23 | 0.25 | 0.00 | - | 53 | 27,321 | 39.99% |
| QQQ240930P00325000 | 2023-12-21 12:46PM EDT | 2024-09-30 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| QQQ241018P00325000 | 2024-07-26 12:58PM EDT | 2024-10-18 | 0.46 | 0.43 | 0.47 | -0.14 | -23.33% | 4 | 107 | 35.69% |
| QQQ241115P00325000 | 2024-07-25 11:07AM EDT | 2024-11-15 | 0.93 | 0.76 | 0.80 | 0.00 | - | 2 | 174 | 33.66% |
| QQQ241220P00325000 | 2024-07-26 9:36AM EDT | 2024-12-20 | 1.34 | 1.17 | 1.20 | -0.26 | -16.25% | 3 | 1,642 | 31.56% |
| QQQ241231P00325000 | 2024-07-02 12:07PM EDT | 2024-12-31 | 0.94 | 1.28 | 1.34 | 0.00 | - | 10 | 152 | 31.08% |
| QQQ250117P00325000 | 2023-12-26 3:28PM EDT | 2025-01-17 | 7.71 | 0.00 | 0.00 | 0.00 | - | 6 | 1,128 | 12.50% |
| QQQ250321P00325000 | 2024-07-25 1:36PM EDT | 2025-03-21 | 2.47 | 2.32 | 2.38 | 0.00 | - | 142 | 732 | 28.48% |
| QQQ250331P00325000 | 2024-07-25 10:07AM EDT | 2025-03-31 | 2.68 | 2.33 | 2.60 | -0.42 | -13.55% | 1 | 132 | 28.46% |
| QQQ250620P00325000 | 2023-12-26 10:41AM EDT | 2025-06-20 | 10.88 | 0.00 | 0.00 | 0.00 | - | 1 | 2,980 | 6.25% |
| QQQ251219P00325000 | 2023-12-18 4:58PM EDT | 2025-12-19 | 13.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1,898 | 6.25% |
| QQQ260116P00325000 | 2023-12-18 10:47AM EDT | 2026-01-16 | 12.80 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 6.25% |
| QQQ260618P00325000 | 2023-12-21 2:45PM EDT | 2026-06-18 | 17.80 | 0.00 | 0.00 | 0.00 | - | 6 | 110 | 6.25% |
© 2024 Yahoo. All rights reserved.