Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:461.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729C00461000 | 2024-07-26 4:10PM EDT | 2024-07-29 | 3.98 | 3.86 | 3.95 | +0.77 | +23.99% | 12,188 | 1,032 | 17.10% |
| QQQ240730C00461000 | 2024-07-26 4:07PM EDT | 2024-07-30 | 5.24 | 5.07 | 5.15 | +1.16 | +28.43% | 1,812 | 226 | 21.19% |
| QQQ240731C00461000 | 2024-07-26 3:35PM EDT | 2024-07-31 | 6.45 | 6.49 | 6.56 | +1.49 | +30.04% | 804 | 289 | 25.59% |
| QQQ240801C00461000 | 2024-07-26 3:56PM EDT | 2024-08-01 | 7.30 | 7.28 | 7.34 | +0.95 | +14.96% | 1,144 | 398 | 26.69% |
| QQQ240802C00461000 | 2024-07-26 4:00PM EDT | 2024-08-02 | 8.05 | 8.04 | 8.10 | +1.32 | +19.61% | 2,645 | 201 | 27.70% |
| QQQ240808C00461000 | 2024-07-26 3:31PM EDT | 2024-08-08 | 9.35 | 9.58 | 9.67 | -3.24 | -25.73% | 27 | - | 24.87% |
| QQQ240809C00461000 | 2024-07-26 3:47PM EDT | 2024-08-09 | 10.18 | 10.03 | 10.10 | +1.66 | +19.48% | 639 | 401 | 25.16% |
| QQQ240823C00461000 | 2024-07-26 3:46PM EDT | 2024-08-23 | 13.38 | 13.29 | 13.37 | +1.66 | +14.16% | 54 | - | 24.21% |
| QQQ240830C00461000 | 2024-07-26 1:27PM EDT | 2024-08-30 | 16.64 | 14.92 | 15.02 | +1.51 | +9.98% | 12 | - | 24.56% |
| QQQ240906C00461000 | 2024-07-25 2:48PM EDT | 2024-09-06 | 16.88 | 15.97 | 16.14 | +0.71 | +4.39% | 1 | - | 24.21% |
| QQQ250331C00461000 | 2024-07-26 2:52PM EDT | 2025-03-31 | 40.02 | 39.87 | 40.39 | -25.72 | -39.12% | 1 | 9 | 25.97% |
| QQQ250630C00461000 | 2024-07-25 10:36AM EDT | 2025-06-30 | 47.65 | 47.32 | 48.26 | 0.00 | - | 1 | 2 | 26.67% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729P00461000 | 2024-07-26 4:14PM EDT | 2024-07-29 | 1.76 | 1.79 | 1.81 | -3.64 | -67.41% | 27,528 | 1,991 | 16.04% |
| QQQ240730P00461000 | 2024-07-26 4:10PM EDT | 2024-07-30 | 2.91 | 2.89 | 2.93 | -3.44 | -54.17% | 4,491 | 496 | 19.87% |
| QQQ240731P00461000 | 2024-07-26 4:13PM EDT | 2024-07-31 | 4.21 | 4.22 | 4.26 | -3.28 | -43.79% | 2,275 | 793 | 24.04% |
| QQQ240801P00461000 | 2024-07-26 4:04PM EDT | 2024-08-01 | 5.02 | 4.95 | 4.99 | -3.21 | -39.00% | 1,572 | 1,016 | 25.07% |
| QQQ240802P00461000 | 2024-07-26 4:10PM EDT | 2024-08-02 | 5.50 | 5.51 | 5.57 | -3.21 | -36.85% | 3,330 | 1,634 | 25.50% |
| QQQ240808P00461000 | 2024-07-26 3:54PM EDT | 2024-08-08 | 7.39 | 6.76 | 6.84 | +0.45 | +6.48% | 95 | - | 22.39% |
| QQQ240809P00461000 | 2024-07-26 4:04PM EDT | 2024-08-09 | 7.15 | 7.01 | 7.09 | -3.27 | -31.38% | 263 | 1,021 | 22.27% |
| QQQ240823P00461000 | 2024-07-26 4:13PM EDT | 2024-08-23 | 9.25 | 9.32 | 9.41 | -2.79 | -23.17% | 139 | - | 20.31% |
| QQQ240830P00461000 | 2024-07-26 3:31PM EDT | 2024-08-30 | 10.83 | 10.41 | 10.51 | -2.90 | -21.12% | 184 | - | 20.10% |
| QQQ240906P00461000 | 2024-07-26 3:34PM EDT | 2024-09-06 | 12.02 | 11.05 | 11.24 | -1.22 | -9.21% | 6 | - | 19.52% |
| QQQ250331P00461000 | 2024-07-24 3:33PM EDT | 2025-03-31 | 24.77 | 24.48 | 25.00 | 0.00 | - | 36 | 39 | 17.12% |
© 2024 Yahoo. All rights reserved.