Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:471.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729C00471000 | 2024-07-26 4:14PM EDT | 2024-07-29 | 0.29 | 0.27 | 0.29 | -0.32 | -52.46% | 3,885 | 1,044 | 14.70% |
| QQQ240730C00471000 | 2024-07-26 4:14PM EDT | 2024-07-30 | 0.97 | 0.93 | 0.96 | -0.05 | -4.90% | 1,474 | 393 | 18.74% |
| QQQ240731C00471000 | 2024-07-26 4:14PM EDT | 2024-07-31 | 2.01 | 2.00 | 2.03 | +0.36 | +21.82% | 1,144 | 1,240 | 23.23% |
| QQQ240801C00471000 | 2024-07-26 4:14PM EDT | 2024-08-01 | 2.68 | 2.66 | 2.69 | +0.41 | +18.06% | 3,145 | 206 | 24.49% |
| QQQ240802C00471000 | 2024-07-26 4:07PM EDT | 2024-08-02 | 3.39 | 3.28 | 3.34 | +0.86 | +33.99% | 1,516 | 7,773 | 25.55% |
| QQQ240805C00471000 | 2024-07-26 4:14PM EDT | 2024-08-05 | 3.74 | 3.69 | 3.74 | +0.60 | +19.11% | 220 | 276 | 22.83% |
| QQQ240807C00471000 | 2024-07-26 1:38PM EDT | 2024-08-07 | 4.57 | 4.33 | 4.38 | +0.07 | +1.56% | 123 | 114 | 22.92% |
| QQQ240808C00471000 | 2024-07-26 12:37PM EDT | 2024-08-08 | 5.49 | 4.64 | 4.69 | +1.57 | +40.05% | 3 | - | 22.97% |
| QQQ240809C00471000 | 2024-07-26 4:10PM EDT | 2024-08-09 | 5.08 | 5.01 | 5.06 | +0.77 | +17.87% | 327 | 385 | 23.23% |
| QQQ240816C00471000 | 2024-07-26 3:54PM EDT | 2024-08-16 | 6.21 | 6.60 | 6.66 | +0.81 | +15.00% | 266 | 853 | 22.77% |
| QQQ240823C00471000 | 2024-07-26 3:10PM EDT | 2024-08-23 | 7.65 | 7.95 | 8.02 | +0.97 | +14.52% | 250 | 1,117 | 22.47% |
| QQQ240830C00471000 | 2024-07-26 3:24PM EDT | 2024-08-30 | 9.33 | 9.47 | 9.57 | +1.24 | +15.33% | 99 | 390 | 22.88% |
| QQQ240906C00471000 | 2024-07-26 12:33PM EDT | 2024-09-06 | 11.65 | 10.48 | 10.62 | +0.38 | +3.37% | 1 | - | 22.59% |
| QQQ250331C00471000 | 2024-07-25 9:58AM EDT | 2025-03-31 | 33.09 | 33.94 | 34.49 | 0.00 | - | 3 | 2 | 25.02% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729P00471000 | 2024-07-26 4:12PM EDT | 2024-07-29 | 8.10 | 8.06 | 8.22 | -2.09 | -20.51% | 691 | 1,034 | 13.23% |
| QQQ240730P00471000 | 2024-07-26 4:05PM EDT | 2024-07-30 | 8.95 | 8.68 | 8.85 | +0.31 | +3.59% | 55 | 94 | 17.66% |
| QQQ240731P00471000 | 2024-07-26 3:46PM EDT | 2024-07-31 | 10.01 | 9.59 | 9.94 | +0.84 | +9.16% | 233 | 899 | 22.55% |
| QQQ240801P00471000 | 2024-07-26 4:08PM EDT | 2024-08-01 | 10.23 | 10.21 | 10.39 | -1.49 | -12.71% | 6 | 113 | 22.86% |
| QQQ240802P00471000 | 2024-07-26 3:41PM EDT | 2024-08-02 | 10.88 | 10.76 | 10.90 | -4.01 | -26.93% | 84 | 634 | 23.48% |
| QQQ240805P00471000 | 2024-07-25 12:43PM EDT | 2024-08-05 | 9.15 | 11.01 | 11.27 | 0.00 | - | 16 | 30 | 21.02% |
| QQQ240807P00471000 | 2024-07-26 1:34PM EDT | 2024-08-07 | 11.05 | 11.54 | 11.77 | +1.19 | +12.07% | 1 | 47 | 20.84% |
| QQQ240808P00471000 | 2024-07-26 12:37PM EDT | 2024-08-08 | 11.22 | 11.76 | 12.01 | -4.75 | -29.74% | 1 | - | 20.78% |
| QQQ240809P00471000 | 2024-07-26 3:55PM EDT | 2024-08-09 | 13.30 | 11.99 | 12.21 | +1.56 | +13.29% | 124 | 706 | 20.62% |
| QQQ240816P00471000 | 2024-07-26 2:51PM EDT | 2024-08-16 | 13.54 | 13.12 | 13.34 | -1.02 | -7.01% | 26 | 496 | 19.57% |
| QQQ240823P00471000 | 2024-07-26 3:29PM EDT | 2024-08-23 | 14.18 | 14.01 | 14.21 | -1.03 | -6.77% | 66 | 340 | 18.74% |
| QQQ240830P00471000 | 2024-07-26 10:15AM EDT | 2024-08-30 | 14.45 | 15.02 | 15.22 | -0.60 | -3.99% | 8 | 326 | 18.61% |
| QQQ240906P00471000 | 2024-07-26 12:52PM EDT | 2024-09-06 | 14.64 | 15.65 | 15.87 | -2.42 | -14.19% | 2 | - | 18.06% |
| QQQ250331P00471000 | 2024-07-23 12:25PM EDT | 2025-03-31 | 21.70 | 28.60 | 29.18 | 0.00 | - | 3 | 2 | 16.28% |
© 2024 Yahoo. All rights reserved.