Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:457.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729C00457000 | 2024-07-26 4:10PM EDT | 2024-07-29 | 7.05 | 6.80 | 6.93 | +1.85 | +35.58% | 570 | 468 | 18.41% |
| QQQ240730C00457000 | 2024-07-26 3:37PM EDT | 2024-07-30 | 7.28 | 7.82 | 7.92 | +1.09 | +17.61% | 129 | - | 22.33% |
| QQQ240731C00457000 | 2024-07-26 3:40PM EDT | 2024-07-31 | 8.69 | 9.04 | 9.16 | +1.35 | +18.39% | 39 | 85 | 26.46% |
| QQQ240801C00457000 | 2024-07-26 3:00PM EDT | 2024-08-01 | 9.15 | 9.78 | 9.91 | +1.51 | +19.76% | 18 | 278 | 27.60% |
| QQQ240802C00457000 | 2024-07-26 3:53PM EDT | 2024-08-02 | 10.15 | 10.53 | 10.65 | +1.72 | +20.40% | 299 | 179 | 28.64% |
| QQQ240809C00457000 | 2024-07-26 3:44PM EDT | 2024-08-09 | 12.50 | 12.48 | 12.67 | +2.38 | +23.52% | 23 | - | 26.11% |
| QQQ240823C00457000 | 2024-07-26 10:26AM EDT | 2024-08-23 | 15.93 | 15.81 | 15.91 | -0.97 | -5.74% | - | - | 24.99% |
| QQQ240830C00457000 | 2024-07-26 2:42PM EDT | 2024-08-30 | 17.00 | 17.41 | 17.57 | +1.40 | +8.97% | 13 | - | 25.32% |
| QQQ240906C00457000 | 2024-07-26 10:05AM EDT | 2024-09-06 | 18.75 | 18.49 | 18.68 | +0.95 | +5.34% | 6 | - | 24.92% |
| QQQ250331C00457000 | 2024-05-29 1:21PM EDT | 2025-03-31 | 41.40 | 55.42 | 56.18 | 0.00 | - | 1 | 2 | 35.25% |
| QQQ250630C00457000 | 2024-07-25 10:11AM EDT | 2025-06-30 | 47.41 | 49.78 | 50.73 | 0.00 | - | - | - | 27.03% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729P00457000 | 2024-07-26 4:14PM EDT | 2024-07-29 | 0.74 | 0.74 | 0.76 | -2.84 | -79.33% | 9,502 | 1,165 | 16.74% |
| QQQ240730P00457000 | 2024-07-26 4:14PM EDT | 2024-07-30 | 1.63 | 1.65 | 1.68 | -2.87 | -63.78% | 1,233 | 470 | 20.68% |
| QQQ240731P00457000 | 2024-07-26 4:14PM EDT | 2024-07-31 | 2.75 | 2.81 | 2.85 | -2.69 | -49.45% | 970 | 455 | 24.72% |
| QQQ240801P00457000 | 2024-07-26 4:07PM EDT | 2024-08-01 | 3.44 | 3.49 | 3.53 | -2.87 | -45.48% | 6,649 | 177 | 25.73% |
| QQQ240802P00457000 | 2024-07-26 4:13PM EDT | 2024-08-02 | 4.03 | 4.03 | 4.08 | -2.62 | -39.40% | 1,308 | 530 | 26.14% |
| QQQ240809P00457000 | 2024-07-26 3:48PM EDT | 2024-08-09 | 5.99 | 5.52 | 5.59 | -2.73 | -31.31% | 143 | - | 22.91% |
| QQQ240823P00457000 | 2024-07-26 3:41PM EDT | 2024-08-23 | 8.07 | 7.83 | 7.90 | -2.71 | -25.14% | 27 | - | 20.90% |
| QQQ240830P00457000 | 2024-07-26 3:36PM EDT | 2024-08-30 | 9.59 | 8.92 | 9.01 | -1.63 | -14.53% | 18 | - | 20.69% |
| QQQ240906P00457000 | 2024-07-26 3:44PM EDT | 2024-09-06 | 9.87 | 9.56 | 9.70 | -1.63 | -14.17% | 10 | - | 20.02% |
| QQQ250331P00457000 | 2024-07-24 12:35PM EDT | 2025-03-31 | 22.50 | 22.98 | 23.52 | 0.00 | - | 5 | 10 | 17.48% |
| QQQ250630P00457000 | 2024-07-18 2:48PM EDT | 2025-06-30 | 22.62 | 26.34 | 27.23 | 0.00 | - | 1 | 1 | 17.06% |
© 2024 Yahoo. All rights reserved.