Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:491.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729C00491000 | 2024-07-26 4:10PM EDT | 2024-07-29 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 80 | 389 | 23.83% |
| QQQ240730C00491000 | 2024-07-26 3:11PM EDT | 2024-07-30 | 0.04 | 0.02 | 0.03 | -0.06 | -60.00% | 81 | 418 | 23.24% |
| QQQ240731C00491000 | 2024-07-26 12:21PM EDT | 2024-07-31 | 0.13 | 0.07 | 0.08 | +0.04 | +44.44% | 6 | 301 | 23.63% |
| QQQ240801C00491000 | 2024-07-26 2:45PM EDT | 2024-08-01 | 0.15 | 0.13 | 0.15 | -0.04 | -21.05% | 108 | 5,340 | 23.78% |
| QQQ240802C00491000 | 2024-07-26 3:54PM EDT | 2024-08-02 | 0.20 | 0.21 | 0.22 | -0.10 | -33.33% | 380 | 1,214 | 23.54% |
| QQQ240806C00491000 | 2024-07-25 12:27PM EDT | 2024-08-06 | 0.82 | 0.34 | 0.37 | 0.00 | - | 4 | 3 | 20.75% |
| QQQ240807C00491000 | 2024-07-26 3:15PM EDT | 2024-08-07 | 0.42 | 0.42 | 0.45 | 0.00 | - | 36 | 84 | 20.70% |
| QQQ240809C00491000 | 2024-07-26 4:02PM EDT | 2024-08-09 | 0.63 | 0.63 | 0.65 | -0.12 | -16.00% | 201 | 1,120 | 20.83% |
| QQQ240816C00491000 | 2024-07-26 3:54PM EDT | 2024-08-16 | 1.23 | 1.26 | 1.29 | +0.13 | +11.82% | 742 | 1,748 | 20.33% |
| QQQ240823C00491000 | 2024-07-26 3:59PM EDT | 2024-08-23 | 1.93 | 1.94 | 1.98 | -0.21 | -9.81% | 22 | 628 | 20.08% |
| QQQ240830C00491000 | 2024-07-26 3:50PM EDT | 2024-08-30 | 2.84 | 2.82 | 2.87 | +0.28 | +10.94% | 19 | 142 | 20.43% |
| QQQ241220C00491000 | 2024-07-26 10:27AM EDT | 2024-12-20 | 15.53 | 15.19 | 15.27 | -1.99 | -11.36% | 116 | 472 | 22.38% |
| QQQ241231C00491000 | 2024-07-24 1:18PM EDT | 2024-12-31 | 18.26 | 15.75 | 15.91 | 0.00 | - | 2 | 269 | 22.14% |
| QQQ250630C00491000 | 2024-07-11 3:50PM EDT | 2025-06-30 | 50.33 | 30.93 | 31.85 | 0.00 | - | - | 1 | 24.30% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729P00491000 | 2024-07-26 3:16PM EDT | 2024-07-29 | 29.39 | 27.74 | 28.07 | -5.67 | -16.17% | 45 | 14 | 27.83% |
| QQQ240730P00491000 | 2024-07-26 2:58PM EDT | 2024-07-30 | 28.06 | 27.74 | 28.18 | -0.94 | -3.24% | 70 | 1 | 29.15% |
| QQQ240731P00491000 | 2024-07-26 3:16PM EDT | 2024-07-31 | 29.38 | 27.75 | 28.18 | +2.00 | +7.30% | 9 | 15 | 26.07% |
| QQQ240801P00491000 | 2024-07-24 3:55PM EDT | 2024-08-01 | 27.96 | 27.76 | 28.19 | 0.00 | - | 20 | 1 | 24.07% |
| QQQ240802P00491000 | 2024-07-26 3:21PM EDT | 2024-08-02 | 27.82 | 27.78 | 28.20 | -0.85 | -2.96% | 25 | 75 | 22.51% |
| QQQ240806P00491000 | 2024-07-25 1:30PM EDT | 2024-08-06 | 26.05 | 27.81 | 28.23 | 0.00 | - | 6 | 0 | 18.48% |
| QQQ240807P00491000 | 2024-07-24 12:19PM EDT | 2024-08-07 | 24.39 | 27.84 | 28.26 | 0.00 | - | 2 | 0 | 18.14% |
| QQQ240809P00491000 | 2024-07-26 11:19AM EDT | 2024-08-09 | 27.52 | 27.92 | 28.26 | -1.86 | -6.33% | 29 | 70 | 16.80% |
| QQQ240816P00491000 | 2024-07-26 10:05AM EDT | 2024-08-16 | 27.40 | 28.19 | 28.58 | +13.87 | +102.51% | 4 | 2 | 16.37% |
| QQQ240823P00491000 | 2024-07-25 2:47PM EDT | 2024-08-23 | 30.00 | 28.47 | 28.86 | +0.49 | +1.66% | 2 | 69 | 15.65% |
| QQQ240830P00491000 | 2024-07-26 12:34PM EDT | 2024-08-30 | 27.53 | 28.90 | 29.25 | -1.77 | -6.04% | 3 | 120 | 15.52% |
| QQQ241220P00491000 | 2024-07-22 12:34PM EDT | 2024-12-20 | 25.41 | 34.85 | 35.14 | 0.00 | - | 2 | 392 | 14.69% |
| QQQ241231P00491000 | 2024-07-25 2:54PM EDT | 2024-12-31 | 36.51 | 35.27 | 35.67 | 0.00 | - | 2 | 9 | 14.68% |
| QQQ250630P00491000 | 2024-07-12 1:49PM EDT | 2025-06-30 | 26.48 | 41.68 | 42.69 | 0.00 | - | 10 | 10 | 14.40% |
© 2024 Yahoo. All rights reserved.