Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:492.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729C00492000 | 2024-07-26 2:55PM EDT | 2024-07-29 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 136 | 597 | 24.61% |
| QQQ240730C00492000 | 2024-07-26 4:03PM EDT | 2024-07-30 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 209 | 328 | 24.02% |
| QQQ240731C00492000 | 2024-07-26 4:10PM EDT | 2024-07-31 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 54 | 515 | 23.93% |
| QQQ240801C00492000 | 2024-07-26 3:36PM EDT | 2024-08-01 | 0.12 | 0.12 | 0.13 | -0.04 | -25.00% | 208 | 169 | 23.93% |
| QQQ240802C00492000 | 2024-07-26 4:02PM EDT | 2024-08-02 | 0.19 | 0.18 | 0.19 | -0.02 | -9.52% | 784 | 1,378 | 23.58% |
| QQQ240806C00492000 | 2024-07-26 3:52PM EDT | 2024-08-06 | 0.32 | 0.30 | 0.32 | -0.47 | -59.49% | 4 | 52 | 20.70% |
| QQQ240809C00492000 | 2024-07-26 3:11PM EDT | 2024-08-09 | 0.55 | 0.56 | 0.58 | -0.26 | -32.10% | 27 | 965 | 20.80% |
| QQQ240816C00492000 | 2024-07-26 3:47PM EDT | 2024-08-16 | 1.21 | 1.14 | 1.17 | +0.16 | +15.24% | 361 | 8,927 | 20.26% |
| QQQ240823C00492000 | 2024-07-26 3:03PM EDT | 2024-08-23 | 1.70 | 1.78 | 1.82 | +0.16 | +10.39% | 25 | 247 | 20.00% |
| QQQ240830C00492000 | 2024-07-26 3:34PM EDT | 2024-08-30 | 2.49 | 2.63 | 2.67 | +0.17 | +7.33% | 68 | 160 | 20.33% |
| QQQ241220C00492000 | 2024-07-26 9:30AM EDT | 2024-12-20 | 14.69 | 14.78 | 14.86 | -0.44 | -2.91% | 14 | 1,732 | 22.29% |
| QQQ241231C00492000 | 2024-07-26 9:42AM EDT | 2024-12-31 | 15.00 | 15.29 | 15.56 | -0.02 | -0.13% | 1 | 17 | 22.11% |
| QQQ250630C00492000 | 2024-07-15 1:23PM EDT | 2025-06-30 | 52.70 | 30.46 | 31.38 | 0.00 | - | 11 | 11 | 24.23% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729P00492000 | 2024-07-26 1:05PM EDT | 2024-07-29 | 26.34 | 28.74 | 29.07 | -1.48 | -5.32% | 10 | 9 | 28.71% |
| QQQ240730P00492000 | 2024-07-25 3:08PM EDT | 2024-07-30 | 29.75 | 28.74 | 29.18 | 0.00 | - | 10 | 0 | 29.98% |
| QQQ240731P00492000 | 2024-07-26 2:40PM EDT | 2024-07-31 | 28.76 | 28.74 | 29.06 | -2.82 | -8.93% | 25 | 67 | 21.49% |
| QQQ240801P00492000 | 2024-07-24 3:35PM EDT | 2024-08-01 | 31.50 | 28.76 | 29.18 | +4.13 | +15.09% | 1 | 0 | 24.51% |
| QQQ240802P00492000 | 2024-07-26 2:40PM EDT | 2024-08-02 | 28.81 | 28.77 | 29.19 | +1.02 | +3.67% | 24 | 1 | 22.95% |
| QQQ240806P00492000 | 2024-07-25 1:34PM EDT | 2024-08-06 | 27.16 | 28.79 | 29.21 | 0.00 | - | 21 | 0 | 18.65% |
| QQQ240809P00492000 | 2024-07-26 3:49PM EDT | 2024-08-09 | 29.17 | 28.88 | 29.23 | +4.15 | +16.59% | 54 | 60 | 16.85% |
| QQQ240816P00492000 | 2024-07-25 2:35PM EDT | 2024-08-16 | 27.89 | 29.10 | 29.50 | -0.31 | -1.10% | 3 | 72 | 16.24% |
| QQQ240823P00492000 | 2024-07-26 3:39PM EDT | 2024-08-23 | 30.46 | 29.36 | 29.72 | -3.91 | -11.38% | 27 | 99 | 15.35% |
| QQQ240830P00492000 | 2024-07-26 2:41PM EDT | 2024-08-30 | 30.30 | 29.75 | 30.11 | -2.05 | -6.34% | 9 | 149 | 15.37% |
| QQQ241220P00492000 | 2024-07-25 11:23AM EDT | 2024-12-20 | 35.46 | 35.48 | 35.77 | 0.00 | - | 14 | 352 | 14.56% |
| QQQ241231P00492000 | 2024-07-19 12:52PM EDT | 2024-12-31 | 29.13 | 35.89 | 36.30 | 0.00 | - | 1 | 10 | 14.57% |
© 2024 Yahoo. All rights reserved.