Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:498.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729C00498000 | 2024-07-26 3:46PM EDT | 2024-07-29 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 106 | 374 | 28.91% |
| QQQ240730C00498000 | 2024-07-26 1:36PM EDT | 2024-07-30 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 21 | 520 | 26.95% |
| QQQ240731C00498000 | 2024-07-26 12:03PM EDT | 2024-07-31 | 0.05 | 0.03 | 0.04 | -0.06 | -54.55% | 31 | 902 | 25.98% |
| QQQ240801C00498000 | 2024-07-26 12:08PM EDT | 2024-08-01 | 0.08 | 0.06 | 0.07 | -0.06 | -42.86% | 20 | 102 | 25.49% |
| QQQ240802C00498000 | 2024-07-26 4:02PM EDT | 2024-08-02 | 0.09 | 0.08 | 0.09 | -0.11 | -55.00% | 354 | 1,123 | 24.41% |
| QQQ240809C00498000 | 2024-07-26 3:56PM EDT | 2024-08-09 | 0.25 | 0.26 | 0.28 | -0.04 | -13.79% | 987 | 1,380 | 20.73% |
| QQQ240816C00498000 | 2024-07-26 3:54PM EDT | 2024-08-16 | 0.59 | 0.63 | 0.65 | +0.01 | +1.72% | 104 | 4,351 | 20.04% |
| QQQ240823C00498000 | 2024-07-26 4:11PM EDT | 2024-08-23 | 1.07 | 1.05 | 1.08 | -0.24 | -18.32% | 28 | 316 | 19.59% |
| QQQ240830C00498000 | 2024-07-26 11:10AM EDT | 2024-08-30 | 1.65 | 1.68 | 1.74 | -0.06 | -3.51% | 31 | 152 | 19.98% |
| QQQ241220C00498000 | 2024-07-25 2:46PM EDT | 2024-12-20 | 12.85 | 12.45 | 12.54 | +0.06 | +0.47% | 14 | 553 | 21.76% |
| QQQ241231C00498000 | 2024-07-26 1:34PM EDT | 2024-12-31 | 13.99 | 13.04 | 13.19 | 0.00 | - | 3 | 104 | 21.58% |
| QQQ250630C00498000 | 2024-07-12 1:43PM EDT | 2025-06-30 | 50.28 | 27.67 | 28.56 | 0.00 | - | - | 18 | 23.80% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729P00498000 | 2024-07-25 2:33PM EDT | 2024-07-29 | 33.83 | 34.74 | 35.15 | 0.00 | - | 47 | 8 | 38.97% |
| QQQ240730P00498000 | 2024-07-24 3:01PM EDT | 2024-07-30 | 33.88 | 34.74 | 35.18 | 0.00 | - | 8 | 0 | 34.91% |
| QQQ240731P00498000 | 2024-07-25 10:24AM EDT | 2024-07-31 | 38.46 | 34.74 | 35.18 | 0.00 | - | 1 | 13 | 31.25% |
| QQQ240802P00498000 | 2024-07-26 4:10PM EDT | 2024-08-02 | 34.81 | 34.75 | 35.17 | +1.04 | +3.08% | 470 | 205 | 26.12% |
| QQQ240809P00498000 | 2024-07-26 4:10PM EDT | 2024-08-09 | 34.82 | 34.75 | 35.17 | -1.12 | -3.12% | 151 | 296 | 18.48% |
| QQQ240816P00498000 | 2024-07-25 12:58PM EDT | 2024-08-16 | 31.55 | 34.80 | 35.20 | 0.00 | - | 25 | 0 | 15.58% |
| QQQ240823P00498000 | 2024-07-24 3:44PM EDT | 2024-08-23 | 37.09 | 34.90 | 35.30 | +4.07 | +12.33% | 1 | 26 | 14.60% |
| QQQ240830P00498000 | 2024-07-26 9:48AM EDT | 2024-08-30 | 37.48 | 35.10 | 35.48 | +2.35 | +6.69% | 1 | 194 | 14.38% |
| QQQ241220P00498000 | 2024-07-26 10:25AM EDT | 2024-12-20 | 40.45 | 39.46 | 39.87 | -4.48 | -9.97% | 1 | 452 | 13.90% |
| QQQ241231P00498000 | 2024-07-25 1:04PM EDT | 2024-12-31 | 37.01 | 39.83 | 40.25 | 0.00 | - | 10 | 16 | 13.83% |
© 2024 Yahoo. All rights reserved.