Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729C00540000 | 2024-07-23 11:57AM EDT | 2024-07-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 300 | 53.13% |
| QQQ240730C00540000 | 2024-07-25 11:05AM EDT | 2024-07-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 527 | 49.22% |
| QQQ240731C00540000 | 2024-07-22 9:55AM EDT | 2024-07-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 393 | 43.75% |
| QQQ240802C00540000 | 2024-07-25 3:11PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 962 | 37.11% |
| QQQ240809C00540000 | 2024-07-26 10:17AM EDT | 2024-08-09 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 20 | 201 | 27.93% |
| QQQ240816C00540000 | 2024-07-26 9:47AM EDT | 2024-08-16 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 10 | 5,630 | 23.73% |
| QQQ240823C00540000 | 2024-07-26 1:02PM EDT | 2024-08-23 | 0.05 | 0.03 | 0.04 | 0.00 | - | 9 | 514 | 21.19% |
| QQQ240830C00540000 | 2024-07-26 1:22PM EDT | 2024-08-30 | 0.10 | 0.06 | 0.08 | 0.00 | - | 71 | 321 | 20.51% |
| QQQ240920C00540000 | 2024-07-26 3:24PM EDT | 2024-09-20 | 0.25 | 0.24 | 0.26 | +0.01 | +4.17% | 350 | 2,499 | 18.97% |
| QQQ240930C00540000 | 2024-07-26 2:06PM EDT | 2024-09-30 | 0.35 | 0.31 | 0.35 | +0.03 | +9.38% | 75 | 342 | 18.30% |
| QQQ241018C00540000 | 2024-07-26 1:36PM EDT | 2024-10-18 | 0.76 | 0.68 | 0.72 | +0.02 | +2.70% | 127 | 3,367 | 18.37% |
| QQQ241115C00540000 | 2024-07-26 2:08PM EDT | 2024-11-15 | 1.76 | 1.63 | 1.68 | -0.04 | -2.22% | 4 | 2,709 | 19.00% |
| QQQ241220C00540000 | 2024-07-26 3:20PM EDT | 2024-12-20 | 2.90 | 3.00 | 3.04 | +0.13 | +4.69% | 273 | 3,922 | 19.28% |
| QQQ241231C00540000 | 2024-07-26 11:02AM EDT | 2024-12-31 | 3.30 | 3.28 | 3.37 | -0.70 | -17.50% | 11 | 572 | 19.14% |
| QQQ250117C00540000 | 2023-12-07 11:10AM EDT | 2025-01-17 | 1.59 | 0.00 | 0.00 | 0.00 | - | 25 | 30 | 3.13% |
| QQQ250321C00540000 | 2024-07-26 12:28PM EDT | 2025-03-21 | 7.70 | 7.42 | 7.53 | -0.47 | -5.75% | 8 | 1,510 | 20.18% |
| QQQ250331C00540000 | 2024-07-10 1:13PM EDT | 2025-03-31 | 21.82 | 7.57 | 8.03 | 0.00 | - | 13 | 53 | 20.24% |
| QQQ250620C00540000 | 2023-12-22 10:33AM EDT | 2025-06-20 | 6.81 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 3.13% |
| QQQ250630C00540000 | 2024-07-24 1:46PM EDT | 2025-06-30 | 13.10 | 12.73 | 13.53 | -2.10 | -13.82% | 2 | 58 | 21.36% |
| QQQ251219C00540000 | 2023-12-21 4:25PM EDT | 2025-12-19 | 12.17 | 0.00 | 0.00 | 0.00 | - | 100 | 118 | 3.13% |
| QQQ260116C00540000 | 2024-07-25 3:07PM EDT | 2026-01-16 | 25.93 | 23.75 | 27.47 | 0.00 | - | 8 | 167 | 23.99% |
| QQQ260618C00540000 | 2024-07-18 9:40AM EDT | 2026-06-18 | 46.50 | 32.50 | 37.44 | 0.00 | - | 1 | 98 | 25.30% |
| QQQ261218C00540000 | 2024-07-25 9:35AM EDT | 2026-12-18 | 45.75 | 43.28 | 47.08 | 0.00 | - | 1 | 140 | 25.96% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240802P00540000 | 2024-06-24 3:38PM EDT | 2024-08-02 | 64.24 | 75.02 | 75.63 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240809P00540000 | 2024-07-09 12:12PM EDT | 2024-08-09 | 41.30 | 76.75 | 77.17 | 0.00 | - | - | 0 | 34.86% |
| QQQ240816P00540000 | 2024-07-24 3:55PM EDT | 2024-08-16 | 77.01 | 76.75 | 77.17 | 0.00 | - | 10 | 0 | 28.47% |
| QQQ240823P00540000 | 2024-07-15 11:34AM EDT | 2024-08-23 | 41.20 | 76.75 | 77.17 | 0.00 | - | 16 | 0 | 24.66% |
| QQQ240920P00540000 | 2024-07-22 1:40PM EDT | 2024-09-20 | 58.00 | 76.75 | 77.16 | 0.00 | - | 4 | 0 | 17.36% |
| QQQ240930P00540000 | 2024-07-17 12:35PM EDT | 2024-09-30 | 57.00 | 76.74 | 77.18 | 0.00 | - | 2 | 0 | 16.31% |
| QQQ241018P00540000 | 2024-07-26 12:08PM EDT | 2024-10-18 | 75.80 | 76.75 | 77.17 | -2.44 | -3.12% | 6 | 5 | 14.36% |
| QQQ241115P00540000 | 2024-07-25 2:35PM EDT | 2024-11-15 | 75.63 | 76.76 | 77.16 | 0.00 | - | 20 | 6 | 12.37% |
| QQQ241220P00540000 | 2024-07-24 10:53AM EDT | 2024-12-20 | 71.32 | 76.77 | 77.15 | 0.00 | - | 2 | 0 | 10.74% |
| QQQ241231P00540000 | 2024-07-22 3:54PM EDT | 2024-12-31 | 58.01 | 76.77 | 77.15 | 0.00 | - | 80 | 10 | 10.38% |
| QQQ250117P00540000 | 2023-11-08 2:18PM EDT | 2025-01-17 | 168.22 | 147.01 | 149.13 | 0.00 | - | 2 | 0 | 76.93% |
| QQQ250321P00540000 | 2024-07-26 9:36AM EDT | 2025-03-21 | 78.46 | 76.74 | 77.18 | +1.85 | +2.41% | 2 | 2 | 8.75% |
| QQQ250331P00540000 | 2024-07-17 12:12PM EDT | 2025-03-31 | 58.74 | 76.74 | 77.21 | 0.00 | - | 1 | 2 | 8.78% |
| QQQ250620P00540000 | 2023-10-26 1:22PM EDT | 2025-06-20 | 196.88 | 148.69 | 152.29 | 0.00 | - | - | 0 | 57.49% |
| QQQ260116P00540000 | 2024-07-12 1:18PM EDT | 2026-01-16 | 57.15 | 77.81 | 81.57 | 0.00 | - | 1 | 4 | 11.37% |
| QQQ260618P00540000 | 2024-07-03 12:58PM EDT | 2026-06-18 | 63.28 | 80.00 | 84.54 | 0.00 | - | 5,520 | 5,519 | 11.88% |
| QQQ261218P00540000 | 2024-07-24 10:58AM EDT | 2026-12-18 | 82.10 | 83.16 | 86.94 | 0.00 | - | 1 | 462 | 11.73% |
© 2024 Yahoo. All rights reserved.