Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:462.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729C00462000 | 2024-07-26 4:14PM EDT | 2024-07-29 | 3.31 | 3.26 | 3.31 | +0.50 | +17.79% | 20,015 | 1,908 | 16.72% |
| QQQ240730C00462000 | 2024-07-26 4:08PM EDT | 2024-07-30 | 4.60 | 4.47 | 4.53 | +0.89 | +23.99% | 2,763 | 667 | 20.85% |
| QQQ240731C00462000 | 2024-07-26 4:13PM EDT | 2024-07-31 | 6.00 | 5.90 | 5.94 | +1.31 | +27.93% | 1,889 | 427 | 25.20% |
| QQQ240801C00462000 | 2024-07-26 4:00PM EDT | 2024-08-01 | 6.85 | 6.71 | 6.76 | +1.52 | +28.52% | 1,523 | 255 | 26.48% |
| QQQ240802C00462000 | 2024-07-26 4:07PM EDT | 2024-08-02 | 7.61 | 7.46 | 7.52 | +1.61 | +26.83% | 4,528 | 1,334 | 27.49% |
| QQQ240808C00462000 | 2024-07-26 3:45PM EDT | 2024-08-08 | 9.22 | 9.01 | 9.08 | +0.88 | +10.55% | 167 | - | 24.66% |
| QQQ240809C00462000 | 2024-07-26 4:12PM EDT | 2024-08-09 | 9.52 | 9.44 | 9.51 | +1.74 | +22.37% | 636 | 271 | 24.95% |
| QQQ240823C00462000 | 2024-07-26 3:57PM EDT | 2024-08-23 | 12.38 | 12.69 | 12.77 | +1.26 | +11.33% | 127 | - | 24.03% |
| QQQ240830C00462000 | 2024-07-26 3:25PM EDT | 2024-08-30 | 14.34 | 14.32 | 14.41 | +1.29 | +9.89% | 75 | - | 24.37% |
| QQQ240906C00462000 | 2024-07-26 4:00PM EDT | 2024-09-06 | 15.54 | 15.36 | 15.54 | +0.47 | +3.12% | 18 | - | 24.05% |
| QQQ250331C00462000 | 2024-07-25 10:08AM EDT | 2025-03-31 | 36.91 | 39.20 | 39.78 | 0.00 | - | 1 | 8 | 25.88% |
| QQQ250630C00462000 | 2024-07-26 11:47AM EDT | 2025-06-30 | 47.37 | 46.72 | 47.65 | -0.62 | -1.29% | 2 | - | 26.59% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729P00462000 | 2024-07-26 4:14PM EDT | 2024-07-29 | 2.09 | 2.14 | 2.18 | -3.91 | -65.17% | 27,263 | 1,083 | 15.76% |
| QQQ240730P00462000 | 2024-07-26 4:14PM EDT | 2024-07-30 | 3.30 | 3.29 | 3.33 | -3.85 | -53.85% | 3,264 | 673 | 19.65% |
| QQQ240731P00462000 | 2024-07-26 4:14PM EDT | 2024-07-31 | 4.53 | 4.64 | 4.68 | -3.46 | -43.30% | 2,398 | 885 | 23.85% |
| QQQ240801P00462000 | 2024-07-26 4:06PM EDT | 2024-08-01 | 5.34 | 5.37 | 5.42 | -2.97 | -35.74% | 1,763 | 306 | 24.92% |
| QQQ240802P00462000 | 2024-07-26 4:11PM EDT | 2024-08-02 | 5.92 | 5.93 | 5.99 | -3.24 | -35.37% | 3,881 | 3,188 | 25.30% |
| QQQ240808P00462000 | 2024-07-26 4:07PM EDT | 2024-08-08 | 7.12 | 7.18 | 7.25 | -1.16 | -14.01% | 153 | - | 22.19% |
| QQQ240809P00462000 | 2024-07-26 4:14PM EDT | 2024-08-09 | 7.45 | 7.43 | 7.51 | -3.05 | -29.05% | 1,409 | 1,910 | 22.10% |
| QQQ240823P00462000 | 2024-07-26 4:05PM EDT | 2024-08-23 | 9.91 | 9.72 | 9.82 | -2.49 | -20.08% | 160 | - | 20.16% |
| QQQ240830P00462000 | 2024-07-26 3:51PM EDT | 2024-08-30 | 11.41 | 10.81 | 10.91 | -0.19 | -1.64% | 169 | - | 19.94% |
| QQQ240906P00462000 | 2024-07-26 12:02PM EDT | 2024-09-06 | 11.55 | 11.45 | 11.62 | -2.12 | -15.51% | 9 | - | 19.34% |
| QQQ250331P00462000 | 2024-07-02 1:26PM EDT | 2025-03-31 | 25.58 | 24.91 | 25.42 | +8.73 | +51.81% | 2 | 2 | 17.06% |
| QQQ250630P00462000 | 2024-07-25 1:16PM EDT | 2025-06-30 | 28.00 | 28.26 | 29.13 | 0.00 | - | 2 | 119 | 16.68% |
© 2024 Yahoo. All rights reserved.