Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729C00500000 | 2024-07-26 3:50PM EDT | 2024-07-29 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 286 | 5,181 | 30.47% |
| QQQ240730C00500000 | 2024-07-26 3:45PM EDT | 2024-07-30 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 216 | 1,000 | 28.13% |
| QQQ240731C00500000 | 2024-07-26 3:54PM EDT | 2024-07-31 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 155 | 3,956 | 26.37% |
| QQQ240801C00500000 | 2024-07-26 3:00PM EDT | 2024-08-01 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 45 | 3,119 | 26.17% |
| QQQ240802C00500000 | 2024-07-26 4:14PM EDT | 2024-08-02 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 4,446 | 58,443 | 25.20% |
| QQQ240805C00500000 | 2024-07-26 4:14PM EDT | 2024-08-05 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 271 | 10,986 | 21.39% |
| QQQ240806C00500000 | 2024-07-26 4:09PM EDT | 2024-08-06 | 0.11 | 0.10 | 0.12 | -0.03 | -21.43% | 103 | 292 | 21.29% |
| QQQ240807C00500000 | 2024-07-26 4:06PM EDT | 2024-08-07 | 0.13 | 0.11 | 0.15 | -0.09 | -40.91% | 163 | 188 | 21.05% |
| QQQ240808C00500000 | 2024-07-26 3:53PM EDT | 2024-08-08 | 0.18 | 0.15 | 0.18 | +0.01 | +5.88% | 36 | - | 20.83% |
| QQQ240809C00500000 | 2024-07-26 4:11PM EDT | 2024-08-09 | 0.22 | 0.21 | 0.22 | 0.00 | - | 1,242 | 15,318 | 20.75% |
| QQQ240816C00500000 | 2024-07-26 4:14PM EDT | 2024-08-16 | 0.54 | 0.52 | 0.53 | +0.04 | +8.00% | 24,816 | 62,381 | 20.00% |
| QQQ240823C00500000 | 2024-07-26 4:09PM EDT | 2024-08-23 | 0.90 | 0.88 | 0.90 | +0.07 | +8.43% | 850 | 5,555 | 19.48% |
| QQQ240830C00500000 | 2024-07-26 4:13PM EDT | 2024-08-30 | 1.49 | 1.44 | 1.47 | +0.14 | +10.37% | 807 | 2,426 | 19.78% |
| QQQ240906C00500000 | 2024-07-26 3:53PM EDT | 2024-09-06 | 1.88 | 1.86 | 1.94 | +0.17 | +9.94% | 124 | - | 19.55% |
| QQQ240920C00500000 | 2024-07-26 4:14PM EDT | 2024-09-20 | 3.10 | 3.05 | 3.09 | +0.32 | +11.51% | 6,825 | 28,690 | 19.66% |
| QQQ240930C00500000 | 2024-07-26 4:10PM EDT | 2024-09-30 | 3.61 | 3.56 | 3.64 | +0.42 | +13.17% | 248 | 4,477 | 19.19% |
| QQQ241018C00500000 | 2024-07-26 4:13PM EDT | 2024-10-18 | 5.43 | 5.37 | 5.43 | +0.53 | +10.82% | 444 | 3,751 | 19.85% |
| QQQ241115C00500000 | 2024-07-26 4:10PM EDT | 2024-11-15 | 8.59 | 8.53 | 8.61 | +0.87 | +11.27% | 445 | 8,438 | 21.10% |
| QQQ241220C00500000 | 2024-07-26 3:53PM EDT | 2024-12-20 | 11.49 | 11.75 | 11.83 | +0.69 | +6.39% | 774 | 12,507 | 21.60% |
| QQQ241231C00500000 | 2024-07-26 4:06PM EDT | 2024-12-31 | 12.38 | 12.31 | 12.42 | +0.08 | +0.65% | 94 | 632 | 21.38% |
| QQQ250117C00500000 | 2024-07-26 4:07PM EDT | 2025-01-17 | 13.99 | 13.92 | 14.02 | +0.89 | +6.79% | 1,483 | 33,817 | 21.70% |
| QQQ250321C00500000 | 2024-07-26 3:56PM EDT | 2025-03-21 | 19.10 | 19.52 | 19.66 | -0.16 | -0.83% | 214 | 5,030 | 22.67% |
| QQQ250331C00500000 | 2024-07-26 2:30PM EDT | 2025-03-31 | 20.18 | 19.78 | 20.24 | -0.12 | -0.59% | 11 | 255 | 22.61% |
| QQQ250620C00500000 | 2024-07-26 4:00PM EDT | 2025-06-20 | 27.22 | 26.64 | 27.20 | +1.62 | +6.33% | 69 | 5,426 | 23.75% |
| QQQ250630C00500000 | 2024-07-26 10:29AM EDT | 2025-06-30 | 27.42 | 26.77 | 27.67 | -0.58 | -2.07% | 1 | 397 | 23.67% |
| QQQ251219C00500000 | 2024-07-26 11:29AM EDT | 2025-12-19 | 39.73 | 39.43 | 41.38 | +0.38 | +0.97% | 1 | 2,719 | 25.63% |
| QQQ260116C00500000 | 2024-07-26 3:15PM EDT | 2026-01-16 | 41.00 | 40.58 | 43.11 | -0.55 | -1.32% | 26 | 745 | 25.73% |
| QQQ260618C00500000 | 2024-07-25 11:16AM EDT | 2026-06-18 | 52.10 | 49.50 | 54.45 | -1.99 | -3.68% | 10 | 558 | 27.17% |
| QQQ261218C00500000 | 2024-07-26 11:36AM EDT | 2026-12-18 | 62.00 | 61.50 | 64.66 | -0.20 | -0.32% | 23 | 1,437 | 27.73% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729P00500000 | 2024-07-26 4:13PM EDT | 2024-07-29 | 36.85 | 36.74 | 37.18 | +1.18 | +3.31% | 11 | 2 | 42.19% |
| QQQ240730P00500000 | 2024-07-25 2:34PM EDT | 2024-07-30 | 38.18 | 36.74 | 37.06 | +2.51 | +7.04% | 1 | 4 | 29.49% |
| QQQ240731P00500000 | 2024-07-24 3:52PM EDT | 2024-07-31 | 35.82 | 36.74 | 37.18 | 0.00 | - | 28 | 1 | 32.67% |
| QQQ240801P00500000 | 2024-07-26 10:53AM EDT | 2024-08-01 | 39.46 | 36.75 | 37.17 | +1.85 | +4.92% | 1 | 1 | 29.49% |
| QQQ240802P00500000 | 2024-07-26 4:10PM EDT | 2024-08-02 | 36.90 | 36.75 | 37.17 | -4.96 | -11.85% | 1,089 | 562 | 27.34% |
| QQQ240805P00500000 | 2024-07-25 10:37AM EDT | 2024-08-05 | 39.07 | 36.75 | 37.17 | 0.00 | - | 1 | 0 | 22.85% |
| QQQ240806P00500000 | 2024-07-25 3:51PM EDT | 2024-08-06 | 40.09 | 36.75 | 37.05 | 0.00 | - | - | - | 17.19% |
| QQQ240807P00500000 | 2024-07-24 9:34AM EDT | 2024-08-07 | 27.50 | 36.75 | 37.05 | 0.00 | - | 1 | - | 16.41% |
| QQQ240808P00500000 | 2024-07-26 3:24PM EDT | 2024-08-08 | 37.58 | 36.75 | 37.17 | -0.16 | -0.42% | 8 | - | 20.07% |
| QQQ240809P00500000 | 2024-07-26 4:10PM EDT | 2024-08-09 | 36.86 | 36.75 | 37.17 | -5.20 | -12.36% | 48 | 74 | 19.34% |
| QQQ240816P00500000 | 2024-07-26 4:10PM EDT | 2024-08-16 | 36.83 | 36.77 | 37.18 | -1.36 | -3.56% | 1,419 | 2,651 | 15.97% |
| QQQ240823P00500000 | 2024-07-26 12:45PM EDT | 2024-08-23 | 34.80 | 36.81 | 37.23 | -2.95 | -7.81% | 19 | 80 | 14.48% |
| QQQ240830P00500000 | 2024-07-26 3:12PM EDT | 2024-08-30 | 38.15 | 36.96 | 37.35 | +3.26 | +9.34% | 340 | 347 | 14.06% |
| QQQ240906P00500000 | 2024-07-26 11:10AM EDT | 2024-09-06 | 38.14 | 37.08 | 37.46 | -3.19 | -7.72% | 1 | - | 13.58% |
| QQQ240920P00500000 | 2024-07-26 3:32PM EDT | 2024-09-20 | 38.69 | 37.41 | 37.80 | -4.40 | -10.21% | 91 | 11,874 | 13.31% |
| QQQ240930P00500000 | 2024-07-26 1:57PM EDT | 2024-09-30 | 37.45 | 37.68 | 38.09 | -0.29 | -0.77% | 45 | 1,350 | 13.24% |
| QQQ241018P00500000 | 2024-07-26 3:14PM EDT | 2024-10-18 | 39.46 | 38.36 | 38.75 | -3.95 | -9.10% | 58 | 1,736 | 13.37% |
| QQQ241115P00500000 | 2024-07-25 3:57PM EDT | 2024-11-15 | 38.09 | 39.66 | 40.05 | -5.20 | -12.01% | 6 | 754 | 13.81% |
| QQQ241220P00500000 | 2024-07-26 11:54AM EDT | 2024-12-20 | 41.06 | 40.88 | 41.28 | +0.56 | +1.38% | 140 | 12,204 | 13.64% |
| QQQ241231P00500000 | 2024-07-26 10:53AM EDT | 2024-12-31 | 43.80 | 41.22 | 41.64 | +3.63 | +9.04% | 1 | 165 | 13.58% |
| QQQ250117P00500000 | 2024-07-26 1:20PM EDT | 2025-01-17 | 40.54 | 41.84 | 42.25 | -5.02 | -11.02% | 15 | 5,932 | 13.56% |
| QQQ250321P00500000 | 2024-07-26 2:15PM EDT | 2025-03-21 | 43.97 | 43.92 | 44.52 | -4.14 | -8.61% | 3 | 1,038 | 13.58% |
| QQQ250331P00500000 | 2024-07-19 3:44PM EDT | 2025-03-31 | 37.50 | 44.15 | 44.81 | 0.00 | - | 14 | 32 | 13.54% |
| QQQ250620P00500000 | 2024-07-26 12:19PM EDT | 2025-06-20 | 46.61 | 46.58 | 47.53 | +1.61 | +3.58% | 7 | 3,691 | 13.60% |
| QQQ250630P00500000 | 2024-07-25 10:22AM EDT | 2025-06-30 | 50.72 | 46.82 | 47.87 | 0.00 | - | 5 | 61 | 13.62% |
| QQQ251219P00500000 | 2024-07-26 1:53PM EDT | 2025-12-19 | 52.46 | 50.94 | 54.69 | +1.25 | +2.44% | 31 | 272 | 14.53% |
| QQQ260116P00500000 | 2024-07-26 1:34PM EDT | 2026-01-16 | 52.46 | 51.47 | 55.24 | -0.09 | -0.17% | 1 | 110 | 14.41% |
| QQQ260618P00500000 | 2024-07-25 11:07AM EDT | 2026-06-18 | 58.00 | 55.00 | 59.37 | 0.00 | - | 1 | 13 | 14.43% |
| QQQ261218P00500000 | 2024-07-26 3:59PM EDT | 2026-12-18 | 61.49 | 59.61 | 63.36 | -3.57 | -5.49% | 22 | 85 | 14.28% |
© 2024 Yahoo. All rights reserved.