Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:570.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729C00570000 | 2024-07-17 2:43PM EDT | 2024-07-29 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 175 | 70.31% |
| QQQ240802C00570000 | 2024-07-25 11:25AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 92 | 48.44% |
| QQQ240809C00570000 | 2024-07-24 3:37PM EDT | 2024-08-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 421 | 34.38% |
| QQQ240816C00570000 | 2024-07-26 11:23AM EDT | 2024-08-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,340 | 29.88% |
| QQQ240823C00570000 | 2024-07-26 12:42PM EDT | 2024-08-23 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 10 | 78 | 26.95% |
| QQQ240830C00570000 | 2024-07-26 9:37AM EDT | 2024-08-30 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 1 | 585 | 24.02% |
| QQQ240920C00570000 | 2024-07-26 12:18PM EDT | 2024-09-20 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 50 | 1,451 | 20.41% |
| QQQ240930C00570000 | 2024-07-24 3:25PM EDT | 2024-09-30 | 0.09 | 0.05 | 0.08 | -0.02 | -18.18% | 3 | 685 | 19.43% |
| QQQ241018C00570000 | 2024-07-25 2:24PM EDT | 2024-10-18 | 0.16 | 0.15 | 0.17 | -0.03 | -15.79% | 2 | 1,313 | 18.85% |
| QQQ241115C00570000 | 2024-07-26 3:55PM EDT | 2024-11-15 | 0.40 | 0.41 | 0.45 | -0.10 | -20.00% | 6 | 254 | 18.75% |
| QQQ241220C00570000 | 2024-07-26 11:17AM EDT | 2024-12-20 | 0.89 | 0.92 | 0.95 | +0.03 | +3.49% | 3 | 839 | 18.59% |
| QQQ241231C00570000 | 2024-07-26 2:18PM EDT | 2024-12-31 | 1.14 | 1.04 | 1.10 | -1.21 | -51.49% | 332 | 576 | 18.44% |
| QQQ250117C00570000 | 2023-12-22 3:37PM EDT | 2025-01-17 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 6.25% |
| QQQ250321C00570000 | 2024-07-26 9:44AM EDT | 2025-03-21 | 3.09 | 3.18 | 3.26 | +0.07 | +2.32% | 105 | 1,397 | 19.12% |
| QQQ250331C00570000 | 2024-07-16 9:47AM EDT | 2025-03-31 | 10.69 | 3.25 | 3.64 | 0.00 | - | 1 | 29 | 19.27% |
| QQQ250620C00570000 | 2023-12-19 4:58PM EDT | 2025-06-20 | 3.79 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 3.13% |
| QQQ250630C00570000 | 2024-07-26 10:11AM EDT | 2025-06-30 | 6.98 | 6.60 | 7.27 | -0.23 | -3.19% | 300 | 628 | 20.19% |
| QQQ251219C00570000 | 2023-12-22 12:46PM EDT | 2025-12-19 | 7.99 | 0.00 | 0.00 | 0.00 | - | 12 | 376 | 3.13% |
| QQQ260116C00570000 | 2023-12-14 2:37PM EDT | 2026-01-16 | 7.50 | 0.00 | 0.00 | 0.00 | - | 35 | 70 | 3.13% |
| QQQ260618C00570000 | 2023-12-21 11:31AM EDT | 2026-06-18 | 13.75 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
| QQQ261218C00570000 | 2024-07-25 10:45AM EDT | 2026-12-18 | 35.24 | 32.51 | 36.22 | +0.55 | +1.59% | 1 | 591 | 24.80% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240809P00570000 | 2024-07-16 2:44PM EDT | 2024-08-09 | 73.98 | 106.75 | 107.17 | 0.00 | - | - | 0 | 45.12% |
| QQQ240816P00570000 | 2024-07-25 3:38PM EDT | 2024-08-16 | 108.02 | 106.75 | 107.17 | 0.00 | - | 1 | 0 | 36.91% |
| QQQ240823P00570000 | 2024-07-17 12:07PM EDT | 2024-08-23 | 86.24 | 106.75 | 107.17 | 0.00 | - | - | 0 | 31.98% |
| QQQ240830P00570000 | 2024-07-24 10:44AM EDT | 2024-08-30 | 100.65 | 106.76 | 107.16 | 0.00 | - | 2 | 0 | 28.37% |
| QQQ240920P00570000 | 2024-07-25 4:11PM EDT | 2024-09-20 | 111.81 | 106.75 | 107.16 | 0.00 | - | 4 | 0 | 22.51% |
| QQQ241018P00570000 | 2024-07-18 3:53PM EDT | 2024-10-18 | 90.29 | 106.75 | 107.17 | 0.00 | - | 2 | 0 | 18.60% |
| QQQ241220P00570000 | 2024-07-12 2:15PM EDT | 2024-12-20 | 70.98 | 106.77 | 107.15 | 0.00 | - | 2 | 0 | 13.94% |
| QQQ250117P00570000 | 2023-12-18 12:20PM EDT | 2025-01-17 | 164.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250321P00570000 | 2024-07-19 10:00AM EDT | 2025-03-21 | 91.00 | 106.74 | 107.18 | 0.00 | - | 2 | 0 | 11.33% |
| QQQ250331P00570000 | 2024-04-01 2:44PM EDT | 2025-03-31 | 125.50 | 140.35 | 141.76 | 0.00 | - | - | 0 | 45.58% |
| QQQ260618P00570000 | 2023-11-27 1:43PM EDT | 2026-06-18 | 179.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ261218P00570000 | 2024-07-12 1:02PM EDT | 2026-12-18 | 83.58 | 106.00 | 109.57 | 0.00 | - | 1 | 3 | 9.49% |
© 2024 Yahoo. All rights reserved.