Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:469.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729C00469000 | 2024-07-26 4:14PM EDT | 2024-07-29 | 0.53 | 0.53 | 0.56 | -0.35 | -39.77% | 6,304 | 1,784 | 14.82% |
| QQQ240730C00469000 | 2024-07-26 4:14PM EDT | 2024-07-30 | 1.49 | 1.42 | 1.45 | +0.19 | +14.62% | 1,184 | 732 | 19.07% |
| QQQ240731C00469000 | 2024-07-26 4:14PM EDT | 2024-07-31 | 2.74 | 2.65 | 2.68 | +0.48 | +21.24% | 959 | 671 | 23.63% |
| QQQ240801C00469000 | 2024-07-26 4:07PM EDT | 2024-08-01 | 3.46 | 3.37 | 3.41 | +0.52 | +17.69% | 466 | 242 | 24.94% |
| QQQ240802C00469000 | 2024-07-26 4:10PM EDT | 2024-08-02 | 4.10 | 4.04 | 4.10 | +0.69 | +20.23% | 1,453 | 773 | 25.98% |
| QQQ240805C00469000 | 2024-07-26 4:07PM EDT | 2024-08-05 | 4.56 | 4.48 | 4.53 | +0.97 | +27.02% | 200 | 221 | 23.22% |
| QQQ240808C00469000 | 2024-07-26 10:58AM EDT | 2024-08-08 | 5.20 | 5.46 | 5.53 | -0.68 | -11.56% | 1 | - | 23.36% |
| QQQ240809C00469000 | 2024-07-26 3:05PM EDT | 2024-08-09 | 5.45 | 5.85 | 5.92 | +0.74 | +15.71% | 156 | 363 | 23.62% |
| QQQ240816C00469000 | 2024-07-26 4:13PM EDT | 2024-08-16 | 7.64 | 7.51 | 7.57 | +1.15 | +17.72% | 5,290 | 3,557 | 23.11% |
| QQQ240823C00469000 | 2024-07-26 4:12PM EDT | 2024-08-23 | 8.98 | 8.90 | 8.96 | +1.56 | +21.02% | 220 | 181 | 22.78% |
| QQQ240830C00469000 | 2024-07-26 1:28PM EDT | 2024-08-30 | 10.21 | 10.45 | 10.55 | -1.63 | -13.77% | 66 | 548 | 23.19% |
| QQQ240906C00469000 | 2024-07-26 3:43PM EDT | 2024-09-06 | 11.23 | 11.47 | 11.62 | -0.97 | -7.95% | 40 | - | 22.89% |
| QQQ250331C00469000 | 2024-06-14 12:07PM EDT | 2025-03-31 | 46.36 | 57.52 | 58.24 | 0.00 | - | 2 | 2 | 40.12% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729P00469000 | 2024-07-26 4:11PM EDT | 2024-07-29 | 6.26 | 6.34 | 6.51 | -5.40 | -46.31% | 1,273 | 1,038 | 14.06% |
| QQQ240730P00469000 | 2024-07-26 4:05PM EDT | 2024-07-30 | 7.41 | 7.18 | 7.33 | -3.88 | -34.37% | 78 | 248 | 18.12% |
| QQQ240731P00469000 | 2024-07-26 4:09PM EDT | 2024-07-31 | 8.30 | 8.33 | 8.41 | -3.41 | -29.12% | 168 | 650 | 22.08% |
| QQQ240801P00469000 | 2024-07-26 3:52PM EDT | 2024-08-01 | 9.78 | 8.98 | 9.12 | +0.66 | +7.24% | 121 | 167 | 23.48% |
| QQQ240802P00469000 | 2024-07-26 4:14PM EDT | 2024-08-02 | 9.45 | 9.51 | 9.64 | -2.83 | -23.05% | 427 | 1,020 | 23.94% |
| QQQ240805P00469000 | 2024-07-26 11:21AM EDT | 2024-08-05 | 10.55 | 9.80 | 10.01 | -1.00 | -8.66% | 4 | 211 | 21.32% |
| QQQ240809P00469000 | 2024-07-26 3:35PM EDT | 2024-08-09 | 12.08 | 10.83 | 11.05 | +1.33 | +12.37% | 586 | 333 | 21.05% |
| QQQ240816P00469000 | 2024-07-26 3:43PM EDT | 2024-08-16 | 12.41 | 12.01 | 12.19 | -3.61 | -22.53% | 260 | 1,644 | 19.86% |
| QQQ240823P00469000 | 2024-07-26 3:18PM EDT | 2024-08-23 | 14.13 | 12.92 | 13.15 | +1.05 | +8.03% | 180 | 148 | 19.12% |
| QQQ240830P00469000 | 2024-07-26 4:13PM EDT | 2024-08-30 | 13.99 | 13.99 | 14.16 | -3.51 | -20.06% | 32 | 421 | 18.91% |
| QQQ240906P00469000 | 2024-07-26 3:20PM EDT | 2024-09-06 | 15.34 | 14.62 | 14.84 | +0.51 | +3.44% | 3 | - | 18.37% |
| QQQ250331P00469000 | 2024-07-05 11:15AM EDT | 2025-03-31 | 16.84 | 27.72 | 28.31 | 0.00 | - | 10 | 30 | 16.46% |
© 2024 Yahoo. All rights reserved.