Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:497.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729C00497000 | 2024-07-26 3:55PM EDT | 2024-07-29 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 492 | 575 | 28.13% |
| QQQ240730C00497000 | 2024-07-26 3:52PM EDT | 2024-07-30 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 35 | 425 | 26.17% |
| QQQ240731C00497000 | 2024-07-26 12:45PM EDT | 2024-07-31 | 0.07 | 0.03 | 0.04 | +0.02 | +40.00% | 8 | 262 | 25.39% |
| QQQ240801C00497000 | 2024-07-26 3:18PM EDT | 2024-08-01 | 0.07 | 0.06 | 0.08 | -0.10 | -58.82% | 77 | - | 25.34% |
| QQQ240802C00497000 | 2024-07-26 4:05PM EDT | 2024-08-02 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 534 | 2,049 | 24.22% |
| QQQ240809C00497000 | 2024-07-26 1:17PM EDT | 2024-08-09 | 0.38 | 0.30 | 0.32 | -0.01 | -2.56% | 11 | 995 | 20.75% |
| QQQ240816C00497000 | 2024-07-26 3:22PM EDT | 2024-08-16 | 0.69 | 0.69 | 0.72 | +0.02 | +2.99% | 323 | 420 | 20.08% |
| QQQ240823C00497000 | 2024-07-26 3:24PM EDT | 2024-08-23 | 1.17 | 1.15 | 1.18 | +0.17 | +17.00% | 51 | 613 | 19.65% |
| QQQ240830C00497000 | 2024-07-26 2:34PM EDT | 2024-08-30 | 1.85 | 1.82 | 1.85 | -0.29 | -13.55% | 212 | 315 | 19.96% |
| QQQ241220C00497000 | 2024-07-26 1:41PM EDT | 2024-12-20 | 13.06 | 12.83 | 12.91 | -1.51 | -10.36% | 30 | 1,338 | 21.85% |
| QQQ241231C00497000 | 2024-07-26 12:28PM EDT | 2024-12-31 | 14.25 | 13.37 | 13.59 | +0.75 | +5.56% | 2 | 18 | 21.69% |
| QQQ250630C00497000 | 2024-07-17 11:24AM EDT | 2025-06-30 | 42.43 | 28.12 | 29.03 | 0.00 | - | 1 | 15 | 23.88% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729P00497000 | 2024-07-26 1:50PM EDT | 2024-07-29 | 33.78 | 33.74 | 34.06 | +0.94 | +2.86% | 27 | 20 | 31.64% |
| QQQ240730P00497000 | 2024-07-24 10:03AM EDT | 2024-07-30 | 26.28 | 33.74 | 34.18 | 0.00 | - | 6 | 0 | 34.08% |
| QQQ240731P00497000 | 2024-07-25 9:38AM EDT | 2024-07-31 | 35.06 | 33.74 | 34.18 | 0.00 | - | 1 | 0 | 30.52% |
| QQQ240801P00497000 | 2024-07-24 9:32AM EDT | 2024-08-01 | 23.20 | 33.75 | 34.17 | 0.00 | - | 6 | - | 27.54% |
| QQQ240802P00497000 | 2024-07-26 4:10PM EDT | 2024-08-02 | 33.82 | 33.75 | 34.17 | -4.17 | -10.98% | 35 | 32 | 25.49% |
| QQQ240809P00497000 | 2024-07-26 3:33PM EDT | 2024-08-09 | 35.11 | 33.76 | 34.17 | +3.32 | +10.44% | 21 | 7 | 18.07% |
| QQQ240816P00497000 | 2024-07-25 1:45PM EDT | 2024-08-16 | 32.21 | 33.83 | 34.23 | 0.00 | - | 1 | 2 | 15.63% |
| QQQ240823P00497000 | 2024-07-26 9:53AM EDT | 2024-08-23 | 36.01 | 33.95 | 34.35 | +6.52 | +22.11% | 3 | 77 | 14.71% |
| QQQ240830P00497000 | 2024-07-25 1:07PM EDT | 2024-08-30 | 35.05 | 34.18 | 34.56 | +4.79 | +15.83% | 1 | 166 | 14.55% |
| QQQ241220P00497000 | 2024-07-25 4:11PM EDT | 2024-12-20 | 42.94 | 38.78 | 39.18 | 0.00 | - | 2 | 290 | 14.04% |
| QQQ241231P00497000 | 2024-07-26 12:35PM EDT | 2024-12-31 | 38.30 | 39.15 | 39.56 | +6.09 | +18.91% | 6 | 60 | 13.95% |
© 2024 Yahoo. All rights reserved.