Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:459.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729C00459000 | 2024-07-26 4:14PM EDT | 2024-07-29 | 5.36 | 5.24 | 5.36 | +1.20 | +28.85% | 1,315 | 1,583 | 17.76% |
| QQQ240730C00459000 | 2024-07-26 3:43PM EDT | 2024-07-30 | 6.07 | 6.36 | 6.47 | +0.99 | +19.49% | 233 | 234 | 21.75% |
| QQQ240731C00459000 | 2024-07-26 4:06PM EDT | 2024-07-31 | 7.78 | 7.69 | 7.81 | +1.61 | +26.09% | 88 | 179 | 26.03% |
| QQQ240801C00459000 | 2024-07-26 2:48PM EDT | 2024-08-01 | 8.40 | 8.47 | 8.59 | +1.77 | +26.70% | 295 | 201 | 27.19% |
| QQQ240802C00459000 | 2024-07-26 4:01PM EDT | 2024-08-02 | 9.25 | 9.25 | 9.35 | +1.55 | +20.13% | 283 | 226 | 28.24% |
| QQQ240808C00459000 | 2024-07-26 1:31PM EDT | 2024-08-08 | 12.62 | 10.75 | 10.97 | +3.71 | +41.64% | 29 | - | 25.48% |
| QQQ240809C00459000 | 2024-07-26 3:44PM EDT | 2024-08-09 | 11.13 | 11.26 | 11.39 | +1.80 | +19.29% | 90 | - | 25.74% |
| QQQ240823C00459000 | 2024-07-26 3:42PM EDT | 2024-08-23 | 14.21 | 14.52 | 14.61 | +1.69 | +13.50% | 28 | - | 24.59% |
| QQQ240830C00459000 | 2024-07-26 3:34PM EDT | 2024-08-30 | 15.40 | 16.13 | 16.27 | +1.51 | +10.87% | 58 | - | 24.93% |
| QQQ250630C00459000 | 2024-07-25 12:48PM EDT | 2025-06-30 | 51.84 | 48.55 | 49.50 | 0.00 | - | - | - | 26.86% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729P00459000 | 2024-07-26 4:14PM EDT | 2024-07-29 | 1.17 | 1.17 | 1.20 | -3.21 | -73.29% | 14,382 | 748 | 16.43% |
| QQQ240730P00459000 | 2024-07-26 4:07PM EDT | 2024-07-30 | 2.19 | 2.20 | 2.24 | -3.24 | -59.67% | 1,736 | 678 | 20.30% |
| QQQ240731P00459000 | 2024-07-26 4:13PM EDT | 2024-07-31 | 3.39 | 3.46 | 3.51 | -2.89 | -46.02% | 1,094 | 391 | 24.43% |
| QQQ240801P00459000 | 2024-07-26 4:07PM EDT | 2024-08-01 | 4.12 | 4.17 | 4.23 | -2.68 | -39.41% | 1,260 | 461 | 25.48% |
| QQQ240802P00459000 | 2024-07-26 4:10PM EDT | 2024-08-02 | 4.70 | 4.73 | 4.79 | -3.34 | -41.54% | 1,147 | 1,733 | 25.86% |
| QQQ240808P00459000 | 2024-07-26 3:54PM EDT | 2024-08-08 | 6.64 | 5.97 | 6.05 | -2.26 | -25.39% | 60 | - | 22.70% |
| QQQ240809P00459000 | 2024-07-26 3:57PM EDT | 2024-08-09 | 6.56 | 6.23 | 6.30 | -1.47 | -18.31% | 699 | - | 22.58% |
| QQQ240823P00459000 | 2024-07-26 3:59PM EDT | 2024-08-23 | 8.72 | 8.54 | 8.63 | -2.51 | -22.35% | 89 | - | 20.61% |
| QQQ240830P00459000 | 2024-07-26 3:54PM EDT | 2024-08-30 | 9.80 | 9.64 | 9.73 | -2.37 | -19.47% | 34 | - | 20.39% |
| QQQ240906P00459000 | 2024-07-26 3:55PM EDT | 2024-09-06 | 11.03 | 10.28 | 10.44 | -0.25 | -2.22% | 24 | - | 19.76% |
| QQQ250331P00459000 | 2024-07-02 1:41PM EDT | 2025-03-31 | 16.00 | 23.72 | 24.26 | 0.00 | - | 1 | 10 | 17.31% |
| QQQ250630P00459000 | 2024-07-25 9:39AM EDT | 2025-06-30 | 28.96 | 27.10 | 27.98 | 0.00 | - | 3 | 3 | 16.91% |
© 2024 Yahoo. All rights reserved.