Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729C00510000 | 2024-07-25 3:35PM EDT | 2024-07-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 92 | 1,110 | 37.50% |
| QQQ240730C00510000 | 2024-07-26 11:04AM EDT | 2024-07-30 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 512 | 756 | 34.38% |
| QQQ240731C00510000 | 2024-07-26 9:57AM EDT | 2024-07-31 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 4 | 292 | 30.86% |
| QQQ240801C00510000 | 2024-07-26 12:35PM EDT | 2024-08-01 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 292 | 29.49% |
| QQQ240802C00510000 | 2024-07-26 3:47PM EDT | 2024-08-02 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 201 | 3,272 | 27.15% |
| QQQ240805C00510000 | 2024-07-26 4:07PM EDT | 2024-08-05 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 103 | 173 | 23.54% |
| QQQ240806C00510000 | 2024-07-26 9:55AM EDT | 2024-08-06 | 0.05 | 0.02 | 0.06 | -0.03 | -37.50% | 20 | 104 | 23.54% |
| QQQ240807C00510000 | 2024-07-26 1:08PM EDT | 2024-08-07 | 0.06 | 0.03 | 0.06 | -0.05 | -45.45% | 5 | 15 | 22.56% |
| QQQ240809C00510000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 0.08 | 0.07 | 0.08 | 0.00 | - | 197 | 1,097 | 21.68% |
| QQQ240816C00510000 | 2024-07-26 4:03PM EDT | 2024-08-16 | 0.19 | 0.19 | 0.20 | -0.01 | -5.00% | 2,638 | 37,237 | 20.17% |
| QQQ240823C00510000 | 2024-07-26 3:27PM EDT | 2024-08-23 | 0.39 | 0.34 | 0.37 | -0.02 | -4.88% | 592 | 1,615 | 19.39% |
| QQQ240830C00510000 | 2024-07-26 3:25PM EDT | 2024-08-30 | 0.67 | 0.64 | 0.67 | +0.07 | +11.67% | 99 | 1,789 | 19.45% |
| QQQ240906C00510000 | 2024-07-26 3:10PM EDT | 2024-09-06 | 0.90 | 0.90 | 0.97 | -0.17 | -15.89% | 32 | - | 19.25% |
| QQQ240920C00510000 | 2024-07-26 4:06PM EDT | 2024-09-20 | 1.66 | 1.64 | 1.68 | +0.19 | +12.93% | 1,450 | 13,699 | 19.10% |
| QQQ240930C00510000 | 2024-07-26 3:36PM EDT | 2024-09-30 | 1.90 | 2.01 | 2.06 | +0.11 | +6.15% | 191 | 1,233 | 18.61% |
| QQQ241018C00510000 | 2024-07-26 3:59PM EDT | 2024-10-18 | 3.30 | 3.34 | 3.38 | +0.34 | +11.49% | 235 | 5,630 | 19.19% |
| QQQ241115C00510000 | 2024-07-26 4:00PM EDT | 2024-11-15 | 5.90 | 5.88 | 5.95 | +0.43 | +7.86% | 130 | 1,395 | 20.37% |
| QQQ241220C00510000 | 2024-07-26 3:55PM EDT | 2024-12-20 | 8.27 | 8.63 | 8.69 | +0.37 | +4.68% | 142 | 8,378 | 20.84% |
| QQQ241231C00510000 | 2024-07-26 3:43PM EDT | 2024-12-31 | 9.00 | 9.11 | 9.24 | +0.51 | +6.01% | 409 | 623 | 20.66% |
| QQQ250117C00510000 | 2024-07-26 3:03PM EDT | 2025-01-17 | 10.58 | 10.53 | 10.64 | -0.53 | -4.77% | 2,020 | 4,023 | 20.95% |
| QQQ250321C00510000 | 2024-07-26 2:30PM EDT | 2025-03-21 | 15.92 | 15.66 | 15.80 | -0.63 | -3.81% | 225 | 3,677 | 21.93% |
| QQQ250331C00510000 | 2024-07-26 1:21PM EDT | 2025-03-31 | 17.21 | 15.91 | 16.38 | +0.65 | +3.93% | 60 | 184 | 21.91% |
| QQQ250620C00510000 | 2024-07-26 12:32PM EDT | 2025-06-20 | 24.00 | 22.37 | 22.98 | +1.04 | +4.53% | 30 | 7,160 | 23.07% |
| QQQ250630C00510000 | 2024-07-26 12:03PM EDT | 2025-06-30 | 23.67 | 22.57 | 23.46 | -1.76 | -6.92% | 2 | 13 | 23.01% |
| QQQ251219C00510000 | 2024-07-26 3:01PM EDT | 2025-12-19 | 35.15 | 34.93 | 36.72 | -0.15 | -0.42% | 10 | 267 | 25.00% |
| QQQ260116C00510000 | 2024-07-25 10:31AM EDT | 2026-01-16 | 37.40 | 35.44 | 39.12 | 0.00 | - | 1 | 191 | 25.43% |
| QQQ260618C00510000 | 2024-07-26 2:46PM EDT | 2026-06-18 | 47.10 | 45.00 | 49.50 | -1.90 | -3.88% | 11 | 40 | 26.55% |
| QQQ261218C00510000 | 2024-07-25 1:31PM EDT | 2026-12-18 | 59.99 | 56.13 | 59.93 | 0.00 | - | 2 | 91 | 27.26% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729P00510000 | 2024-07-18 3:39PM EDT | 2024-07-29 | 30.89 | 46.74 | 47.16 | 0.00 | - | 2 | 0 | 50.00% |
| QQQ240731P00510000 | 2024-07-22 9:49AM EDT | 2024-07-31 | 27.36 | 46.74 | 47.17 | 0.00 | - | - | 0 | 39.16% |
| QQQ240802P00510000 | 2024-07-25 3:57PM EDT | 2024-08-02 | 50.46 | 46.75 | 47.17 | 0.00 | - | 2 | 0 | 33.11% |
| QQQ240809P00510000 | 2024-07-26 3:45PM EDT | 2024-08-09 | 47.17 | 46.75 | 47.17 | +1.17 | +2.54% | 4 | 0 | 23.44% |
| QQQ240816P00510000 | 2024-07-25 3:38PM EDT | 2024-08-16 | 47.92 | 46.75 | 47.17 | +0.18 | +0.38% | 1 | 11 | 19.17% |
| QQQ240823P00510000 | 2024-07-24 12:28PM EDT | 2024-08-23 | 43.44 | 46.75 | 47.17 | 0.00 | - | 3 | 0 | 16.60% |
| QQQ240830P00510000 | 2024-07-26 4:11PM EDT | 2024-08-30 | 46.85 | 46.76 | 47.16 | +1.05 | +2.29% | 65 | 130 | 14.72% |
| QQQ240920P00510000 | 2024-07-26 1:23PM EDT | 2024-09-20 | 44.76 | 46.78 | 47.19 | -0.08 | -0.18% | 3 | 70 | 12.01% |
| QQQ240930P00510000 | 2024-07-26 12:50PM EDT | 2024-09-30 | 44.97 | 46.83 | 47.26 | -5.25 | -10.45% | 21 | 2 | 11.71% |
| QQQ241018P00510000 | 2024-07-25 4:04PM EDT | 2024-10-18 | 47.28 | 47.10 | 47.50 | -5.39 | -10.23% | 2 | 46 | 11.75% |
| QQQ241115P00510000 | 2024-07-26 3:35PM EDT | 2024-11-15 | 49.55 | 47.78 | 48.18 | -3.61 | -6.79% | 3 | 268 | 12.31% |
| QQQ241220P00510000 | 2024-07-26 2:40PM EDT | 2024-12-20 | 48.52 | 48.54 | 48.94 | -1.05 | -2.12% | 23 | 148 | 12.24% |
| QQQ241231P00510000 | 2024-07-25 10:08AM EDT | 2024-12-31 | 53.54 | 48.76 | 49.19 | 0.00 | - | 1 | 26 | 12.23% |
| QQQ250117P00510000 | 2024-07-24 1:05PM EDT | 2025-01-17 | 47.15 | 49.19 | 49.62 | 0.00 | - | 2 | 2 | 12.26% |
| QQQ250321P00510000 | 2024-07-26 12:41PM EDT | 2025-03-21 | 49.88 | 50.78 | 51.37 | +1.41 | +2.91% | 2 | 394 | 12.45% |
| QQQ250331P00510000 | 2024-07-19 2:31PM EDT | 2025-03-31 | 43.55 | 50.95 | 51.61 | 0.00 | - | 2 | 13 | 12.44% |
| QQQ250620P00510000 | 2024-07-24 3:59PM EDT | 2025-06-20 | 53.80 | 52.97 | 53.95 | 0.00 | - | 3 | 155 | 12.66% |
| QQQ250630P00510000 | 2024-07-24 10:24AM EDT | 2025-06-30 | 49.40 | 53.20 | 54.26 | 0.00 | - | 23 | 51 | 12.70% |
| QQQ251219P00510000 | 2024-07-26 1:39PM EDT | 2025-12-19 | 58.77 | 56.66 | 60.42 | +10.42 | +21.55% | 1 | 33 | 13.76% |
| QQQ260116P00510000 | 2024-07-26 1:34PM EDT | 2026-01-16 | 58.14 | 57.23 | 60.99 | +5.64 | +10.74% | 1 | 17 | 13.69% |
| QQQ260618P00510000 | 2024-07-17 2:31PM EDT | 2026-06-18 | 52.90 | 60.50 | 64.92 | 0.00 | - | 7 | 6 | 13.80% |
| QQQ261218P00510000 | 2024-07-24 11:56AM EDT | 2026-12-18 | 66.09 | 64.88 | 68.67 | 0.00 | - | 1 | 49 | 13.69% |
© 2024 Yahoo. All rights reserved.