Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:501.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729C00501000 | 2024-07-26 3:44PM EDT | 2024-07-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 98 | 303 | 31.25% |
| QQQ240730C00501000 | 2024-07-26 2:31PM EDT | 2024-07-30 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2 | 211 | 28.91% |
| QQQ240731C00501000 | 2024-07-26 11:14AM EDT | 2024-07-31 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 5 | 384 | 26.95% |
| QQQ240801C00501000 | 2024-07-24 1:30PM EDT | 2024-08-01 | 0.15 | 0.04 | 0.05 | 0.00 | - | 42 | 42 | 26.17% |
| QQQ240802C00501000 | 2024-07-26 3:54PM EDT | 2024-08-02 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 135 | 1,060 | 25.29% |
| QQQ240809C00501000 | 2024-07-26 3:37PM EDT | 2024-08-09 | 0.19 | 0.18 | 0.20 | -0.10 | -34.48% | 7 | 984 | 20.85% |
| QQQ240816C00501000 | 2024-07-26 3:21PM EDT | 2024-08-16 | 0.46 | 0.46 | 0.48 | +0.02 | +4.55% | 26 | 470 | 19.98% |
| QQQ240823C00501000 | 2024-07-26 1:24PM EDT | 2024-08-23 | 1.05 | 0.80 | 0.82 | +0.29 | +38.16% | 7 | 414 | 19.43% |
| QQQ240830C00501000 | 2024-07-26 12:59PM EDT | 2024-08-30 | 1.27 | 1.33 | 1.36 | +0.04 | +3.25% | 120 | 269 | 19.72% |
| QQQ241220C00501000 | 2024-07-26 11:39AM EDT | 2024-12-20 | 11.32 | 11.41 | 11.48 | -1.67 | -12.86% | 20 | 387 | 21.51% |
| QQQ241231C00501000 | 2024-07-25 11:29AM EDT | 2024-12-31 | 12.66 | 11.94 | 12.15 | +0.13 | +1.04% | 1 | 11 | 21.38% |
| QQQ250630C00501000 | 2024-07-17 1:36PM EDT | 2025-06-30 | 39.10 | 26.33 | 27.23 | 0.00 | - | 1 | 2 | 23.60% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729P00501000 | 2024-07-25 11:53AM EDT | 2024-07-29 | 37.85 | 37.74 | 38.15 | 0.00 | - | 2 | 0 | 41.60% |
| QQQ240730P00501000 | 2024-07-18 11:47AM EDT | 2024-07-30 | 37.75 | 37.74 | 38.18 | +14.40 | +61.67% | 1 | 0 | 37.31% |
| QQQ240731P00501000 | 2024-07-24 3:32PM EDT | 2024-07-31 | 37.13 | 37.74 | 38.18 | 0.00 | - | 5 | 0 | 33.40% |
| QQQ240801P00501000 | 2024-07-25 11:06AM EDT | 2024-08-01 | 38.56 | 37.75 | 38.17 | 0.00 | - | - | - | 30.13% |
| QQQ240802P00501000 | 2024-07-26 10:11AM EDT | 2024-08-02 | 39.78 | 37.75 | 38.17 | +3.10 | +8.45% | 1 | 2 | 27.93% |
| QQQ240809P00501000 | 2024-07-26 4:10PM EDT | 2024-08-09 | 37.82 | 37.75 | 38.17 | +1.06 | +2.88% | 20 | 41 | 19.78% |
| QQQ240816P00501000 | 2024-07-23 9:37AM EDT | 2024-08-16 | 20.36 | 37.76 | 38.17 | 0.00 | - | - | 0 | 16.16% |
| QQQ240823P00501000 | 2024-07-25 3:34PM EDT | 2024-08-23 | 37.86 | 37.79 | 38.20 | 0.00 | - | 3 | 0 | 14.43% |
| QQQ240830P00501000 | 2024-07-24 10:28AM EDT | 2024-08-30 | 31.21 | 37.91 | 38.30 | 0.00 | - | 1 | 1 | 13.93% |
| QQQ241220P00501000 | 2024-07-23 10:15AM EDT | 2024-12-20 | 28.83 | 41.60 | 42.00 | 0.00 | - | 18 | 156 | 13.51% |
| QQQ241231P00501000 | 2024-07-15 3:09PM EDT | 2024-12-31 | 22.71 | 41.92 | 42.35 | 0.00 | - | 37 | 27 | 13.45% |
| QQQ250630P00501000 | 2024-07-11 12:25PM EDT | 2025-06-30 | 32.67 | 47.44 | 48.48 | 0.00 | - | - | 3 | 13.53% |
© 2024 Yahoo. All rights reserved.