Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:507.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729C00507000 | 2024-07-26 9:30AM EDT | 2024-07-29 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 103 | 383 | 35.16% |
| QQQ240730C00507000 | 2024-07-25 12:32PM EDT | 2024-07-30 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 68 | 32.62% |
| QQQ240801C00507000 | 2024-07-25 3:16PM EDT | 2024-08-01 | 0.06 | 0.02 | 0.03 | 0.00 | - | 3 | 4 | 27.74% |
| QQQ240802C00507000 | 2024-07-26 2:42PM EDT | 2024-08-02 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 36 | 207 | 26.56% |
| QQQ240809C00507000 | 2024-07-26 3:25PM EDT | 2024-08-09 | 0.11 | 0.10 | 0.11 | -0.10 | -47.62% | 253 | 5,254 | 21.44% |
| QQQ240816C00507000 | 2024-07-25 12:59PM EDT | 2024-08-16 | 0.29 | 0.25 | 0.27 | -0.15 | -34.09% | 109 | 398 | 20.12% |
| QQQ240823C00507000 | 2024-07-26 2:50PM EDT | 2024-08-23 | 0.50 | 0.46 | 0.49 | +0.06 | +13.64% | 5 | 108 | 19.42% |
| QQQ240830C00507000 | 2024-07-26 2:36PM EDT | 2024-08-30 | 0.92 | 0.82 | 0.87 | +0.13 | +16.46% | 3 | 132 | 19.61% |
| QQQ241220C00507000 | 2024-07-26 2:52PM EDT | 2024-12-20 | 9.49 | 9.49 | 9.56 | -1.39 | -12.78% | 36 | 763 | 21.05% |
| QQQ241231C00507000 | 2024-07-25 1:51PM EDT | 2024-12-31 | 10.98 | 10.00 | 10.19 | 0.00 | - | 1 | 10 | 20.93% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240730P00507000 | 2024-07-16 9:48AM EDT | 2024-07-30 | 11.72 | 43.74 | 44.18 | 0.00 | - | - | 0 | 41.99% |
| QQQ240802P00507000 | 2024-07-19 3:35PM EDT | 2024-08-02 | 31.04 | 43.75 | 44.17 | 0.00 | - | 3 | 0 | 31.45% |
| QQQ240809P00507000 | 2024-07-24 12:05PM EDT | 2024-08-09 | 40.22 | 43.75 | 44.17 | 0.00 | - | 5 | 0 | 22.22% |
| QQQ240823P00507000 | 2024-07-24 3:33PM EDT | 2024-08-23 | 42.65 | 43.75 | 44.17 | 0.00 | - | 1 | 0 | 15.77% |
| QQQ240830P00507000 | 2024-07-25 9:57AM EDT | 2024-08-30 | 47.50 | 43.76 | 44.16 | 0.00 | - | 2 | 0 | 13.97% |
| QQQ241220P00507000 | 2024-07-16 10:48AM EDT | 2024-12-20 | 25.39 | 46.14 | 46.55 | 0.00 | - | 8 | 21 | 12.70% |
| QQQ241231P00507000 | 2024-07-15 9:30AM EDT | 2024-12-31 | 25.25 | 46.39 | 46.82 | 0.00 | - | 3 | 4 | 12.65% |
| QQQ250630P00507000 | 2024-07-15 11:25AM EDT | 2025-06-30 | 32.50 | 51.22 | 52.28 | 0.00 | - | 1 | 0 | 12.99% |
© 2024 Yahoo. All rights reserved.