Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,111.29 +1,201.11 (+1.80%) CMC Crypto 200
1,380.37 +49.77 (+3.74%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240816C00340000 | 2024-07-25 12:03PM EDT | 2024-08-16 | 126.38 | 124.07 | 124.53 | 0.00 | - | 2 | 8 | 75.88% |
| QQQ240823C00340000 | 2024-07-17 11:32AM EDT | 2024-08-23 | 146.94 | 124.50 | 124.97 | 0.00 | - | - | 5 | 69.58% |
| QQQ240920C00340000 | 2024-07-22 1:32PM EDT | 2024-09-20 | 146.05 | 126.27 | 126.72 | 0.00 | - | 1 | 50 | 57.67% |
| QQQ240930C00340000 | 2023-12-18 2:31PM EDT | 2024-09-30 | 85.93 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| QQQ241018C00340000 | 2024-07-01 2:31PM EDT | 2024-10-18 | 125.52 | 127.23 | 127.68 | -20.91 | -14.28% | 3 | 12 | 50.14% |
| QQQ241115C00340000 | 2024-07-17 9:58AM EDT | 2024-11-15 | 126.67 | 129.13 | 129.56 | -27.20 | -17.68% | 2 | 63 | 48.47% |
| QQQ241220C00340000 | 2024-07-24 3:59PM EDT | 2024-12-20 | 132.35 | 131.42 | 131.83 | 0.00 | - | 9 | 67 | 46.47% |
| QQQ241231C00340000 | 2024-07-01 1:14PM EDT | 2024-12-31 | 150.52 | 131.53 | 131.95 | 0.00 | - | 1 | 10 | 45.03% |
| QQQ250117C00340000 | 2023-12-26 4:39PM EDT | 2025-01-17 | 95.28 | 0.00 | 0.00 | 0.00 | - | 19 | 3,173 | 0.00% |
| QQQ250321C00340000 | 2024-07-11 1:55PM EDT | 2025-03-21 | 164.86 | 136.32 | 136.85 | 0.00 | - | 2 | 26 | 42.86% |
| QQQ250331C00340000 | 2024-07-11 1:56PM EDT | 2025-03-31 | 164.90 | 136.40 | 136.98 | 0.00 | - | 1 | 0 | 42.13% |
| QQQ250620C00340000 | 2023-12-20 1:56PM EDT | 2025-06-20 | 102.00 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.00% |
| QQQ251219C00340000 | 2023-12-20 4:10PM EDT | 2025-12-19 | 105.50 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
| QQQ260116C00340000 | 2023-12-12 4:55PM EDT | 2026-01-16 | 101.79 | 0.00 | 0.00 | 0.00 | - | 23 | 103 | 0.00% |
| QQQ260618C00340000 | 2023-12-13 3:55PM EDT | 2026-06-18 | 113.05 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 0.00% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240802P00340000 | 2024-07-26 3:37PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 8,305 | 68.75% |
| QQQ240809P00340000 | 2024-07-22 3:21PM EDT | 2024-08-09 | 0.03 | 0.02 | 0.04 | 0.00 | - | 4 | 16 | 55.86% |
| QQQ240816P00340000 | 2024-07-26 1:50PM EDT | 2024-08-16 | 0.09 | 0.07 | 0.08 | -0.04 | -30.77% | 1 | 1,531 | 50.00% |
| QQQ240823P00340000 | 2024-07-25 10:29AM EDT | 2024-08-23 | 0.21 | 0.09 | 0.13 | 0.00 | - | 1 | 8 | 46.09% |
| QQQ240830P00340000 | 2024-07-26 1:29PM EDT | 2024-08-30 | 0.18 | 0.13 | 0.19 | -0.07 | -28.00% | 4 | 11 | 43.21% |
| QQQ240920P00340000 | 2024-07-26 12:28PM EDT | 2024-09-20 | 0.35 | 0.32 | 0.35 | -0.04 | -10.26% | 7 | 10,820 | 37.13% |
| QQQ240930P00340000 | 2023-12-26 2:24PM EDT | 2024-09-30 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 12.50% |
| QQQ241018P00340000 | 2024-07-26 1:52PM EDT | 2024-10-18 | 0.66 | 0.61 | 0.64 | -0.09 | -12.00% | 105 | 1,757 | 33.28% |
| QQQ241115P00340000 | 2024-07-26 3:02PM EDT | 2024-11-15 | 1.13 | 1.05 | 1.09 | -0.22 | -16.30% | 25 | 357 | 31.64% |
| QQQ241220P00340000 | 2024-07-26 2:41PM EDT | 2024-12-20 | 1.70 | 1.58 | 1.62 | -0.28 | -14.14% | 305 | 2,182 | 29.84% |
| QQQ241231P00340000 | 2024-07-25 9:47AM EDT | 2024-12-31 | 2.13 | 1.74 | 1.79 | 0.00 | - | 2 | 270 | 29.39% |
| QQQ250117P00340000 | 2023-12-26 4:22PM EDT | 2025-01-17 | 9.66 | 0.00 | 0.00 | 0.00 | - | 7 | 2,436 | 6.25% |
| QQQ250321P00340000 | 2024-07-26 4:10PM EDT | 2025-03-21 | 3.07 | 3.04 | 3.10 | -0.67 | -17.91% | 3 | 10,299 | 27.11% |
| QQQ250331P00340000 | 2024-07-25 11:01AM EDT | 2025-03-31 | 3.60 | 3.11 | 3.34 | 0.00 | - | 1 | 145 | 27.05% |
| QQQ250620P00340000 | 2023-12-21 10:35AM EDT | 2025-06-20 | 13.80 | 0.00 | 0.00 | 0.00 | - | 6 | 1,722 | 6.25% |
| QQQ251219P00340000 | 2023-12-22 2:56PM EDT | 2025-12-19 | 17.12 | 0.00 | 0.00 | 0.00 | - | 1 | 4,827 | 6.25% |
| QQQ260116P00340000 | 2023-12-22 12:58PM EDT | 2026-01-16 | 17.97 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 6.25% |
| QQQ260618P00340000 | 2023-12-20 3:53PM EDT | 2026-06-18 | 20.49 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 3.13% |
© 2024 Yahoo. All rights reserved.