Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:487.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729C00487000 | 2024-07-26 4:00PM EDT | 2024-07-29 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 294 | 396 | 22.46% |
| QQQ240730C00487000 | 2024-07-26 4:00PM EDT | 2024-07-30 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 75 | 563 | 21.78% |
| QQQ240731C00487000 | 2024-07-26 4:11PM EDT | 2024-07-31 | 0.13 | 0.13 | 0.14 | -0.13 | -50.00% | 444 | 1,142 | 22.75% |
| QQQ240801C00487000 | 2024-07-26 3:40PM EDT | 2024-08-01 | 0.25 | 0.24 | 0.25 | -0.30 | -54.55% | 76 | 265 | 23.07% |
| QQQ240802C00487000 | 2024-07-26 3:58PM EDT | 2024-08-02 | 0.35 | 0.37 | 0.39 | -0.08 | -18.60% | 188 | 1,346 | 23.39% |
| QQQ240805C00487000 | 2024-07-26 4:13PM EDT | 2024-08-05 | 0.53 | 0.49 | 0.52 | -0.31 | -36.90% | 137 | 63 | 20.86% |
| QQQ240806C00487000 | 2024-07-25 3:23PM EDT | 2024-08-06 | 0.65 | 0.60 | 0.63 | -0.22 | -25.29% | 1 | 26 | 20.83% |
| QQQ240807C00487000 | 2024-07-26 12:27PM EDT | 2024-08-07 | 1.01 | 0.73 | 0.75 | +0.08 | +8.60% | 102 | 9 | 20.83% |
| QQQ240809C00487000 | 2024-07-26 4:09PM EDT | 2024-08-09 | 1.04 | 1.02 | 1.05 | +0.06 | +6.12% | 482 | 659 | 21.12% |
| QQQ240816C00487000 | 2024-07-26 3:38PM EDT | 2024-08-16 | 1.79 | 1.84 | 1.88 | +0.16 | +9.82% | 217 | 1,349 | 20.65% |
| QQQ240823C00487000 | 2024-07-26 2:22PM EDT | 2024-08-23 | 2.88 | 2.67 | 2.72 | +0.01 | +0.35% | 33 | 282 | 20.41% |
| QQQ240830C00487000 | 2024-07-26 3:55PM EDT | 2024-08-30 | 3.40 | 3.71 | 3.77 | -0.08 | -2.30% | 16 | 181 | 20.80% |
| QQQ250331C00487000 | 2024-07-17 2:30PM EDT | 2025-03-31 | 38.25 | 25.53 | 26.10 | 0.00 | - | 2 | 10 | 23.64% |
| QQQ250630C00487000 | 2024-07-26 11:35AM EDT | 2025-06-30 | 32.92 | 32.90 | 33.82 | -12.45 | -27.44% | 2 | 21 | 24.59% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729P00487000 | 2024-07-26 10:48AM EDT | 2024-07-29 | 26.43 | 23.74 | 24.18 | +1.23 | +4.88% | 8 | 63 | 29.74% |
| QQQ240730P00487000 | 2024-07-26 3:56PM EDT | 2024-07-30 | 25.29 | 23.75 | 24.16 | +0.01 | +0.04% | 18 | 8 | 25.15% |
| QQQ240731P00487000 | 2024-07-25 12:03PM EDT | 2024-07-31 | 22.10 | 23.76 | 24.21 | 0.00 | - | 3 | 16 | 23.78% |
| QQQ240801P00487000 | 2024-07-25 4:12PM EDT | 2024-08-01 | 28.80 | 23.82 | 24.23 | 0.00 | - | 9 | 1 | 22.12% |
| QQQ240802P00487000 | 2024-07-26 3:07PM EDT | 2024-08-02 | 25.09 | 23.89 | 24.30 | -0.19 | -0.75% | 26 | 271 | 21.68% |
| QQQ240805P00487000 | 2024-07-25 3:53PM EDT | 2024-08-05 | 24.72 | 23.94 | 24.36 | -2.26 | -8.38% | 2 | 28 | 18.90% |
| QQQ240806P00487000 | 2024-07-25 1:03PM EDT | 2024-08-06 | 20.17 | 24.00 | 24.42 | 0.00 | - | 1 | 5 | 18.68% |
| QQQ240809P00487000 | 2024-07-26 11:22AM EDT | 2024-08-09 | 24.11 | 24.22 | 24.62 | +0.45 | +1.90% | 12 | 609 | 18.18% |
| QQQ240816P00487000 | 2024-07-26 12:28PM EDT | 2024-08-16 | 23.52 | 24.65 | 25.02 | -1.64 | -6.52% | 3 | 83 | 16.97% |
| QQQ240823P00487000 | 2024-07-26 2:11PM EDT | 2024-08-23 | 24.74 | 25.07 | 25.43 | -5.18 | -17.31% | 90 | 198 | 16.27% |
| QQQ240830P00487000 | 2024-07-26 2:30PM EDT | 2024-08-30 | 25.92 | 25.63 | 25.97 | -0.07 | -0.27% | 1 | 49 | 16.18% |
| QQQ250331P00487000 | 2024-07-19 2:14PM EDT | 2025-03-31 | 30.82 | 36.47 | 37.08 | 0.00 | - | 1 | 36 | 14.82% |
| QQQ250630P00487000 | 2024-07-17 9:33AM EDT | 2025-06-30 | 29.21 | 39.54 | 40.54 | 0.00 | - | 1 | 1 | 14.73% |
© 2024 Yahoo. All rights reserved.