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
68,016.52 +940.41 (+1.40%) CMC Crypto 200
1,378.91 +48.31 (+3.63%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:335.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240816C00335000 | 2024-07-26 10:45AM EDT | 2024-08-16 | 126.46 | 129.04 | 129.50 | +3.35 | +2.72% | 2 | 13 | 78.56% |
| QQQ240920C00335000 | 2024-07-24 3:59PM EDT | 2024-09-20 | 132.07 | 131.20 | 131.64 | 0.00 | - | 9 | 261 | 59.53% |
| QQQ240930C00335000 | 2023-12-04 11:26AM EDT | 2024-09-30 | 70.23 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ241018C00335000 | 2024-05-31 10:16AM EDT | 2024-10-18 | 120.90 | 149.95 | 150.55 | 0.00 | - | 2 | 19 | 90.44% |
| QQQ241115C00335000 | 2024-07-17 10:00AM EDT | 2024-11-15 | 158.37 | 133.94 | 134.37 | 0.00 | - | 3 | 34 | 49.77% |
| QQQ241220C00335000 | 2024-06-21 3:07PM EDT | 2024-12-20 | 154.98 | 148.45 | 148.94 | 0.00 | - | 3 | 9 | 66.23% |
| QQQ241231C00335000 | 2024-07-16 2:39PM EDT | 2024-12-31 | 168.92 | 136.26 | 136.68 | 0.00 | - | 1 | 11 | 46.12% |
| QQQ250117C00335000 | 2023-12-20 12:14PM EDT | 2025-01-17 | 98.35 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 0.00% |
| QQQ250321C00335000 | 2024-07-22 10:19AM EDT | 2025-03-21 | 158.60 | 140.90 | 141.43 | 0.00 | - | 2 | 5 | 43.75% |
| QQQ250331C00335000 | 2024-05-02 11:26AM EDT | 2025-03-31 | 108.70 | 131.80 | 132.61 | 0.00 | - | - | 5 | 30.52% |
| QQQ250620C00335000 | 2023-12-14 11:06AM EDT | 2025-06-20 | 100.83 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
| QQQ251219C00335000 | 2023-12-11 2:49PM EDT | 2025-12-19 | 102.20 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| QQQ260116C00335000 | 2023-11-28 4:22PM EDT | 2026-01-16 | 99.94 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| QQQ260618C00335000 | 2023-12-21 11:13AM EDT | 2026-06-18 | 116.50 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240802P00335000 | 2024-07-26 3:00PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 444 | 2,761 | 70.31% |
| QQQ240809P00335000 | 2024-07-26 9:53AM EDT | 2024-08-09 | 0.04 | 0.02 | 0.03 | -0.03 | -42.86% | 100 | 457 | 57.03% |
| QQQ240816P00335000 | 2024-07-26 11:38AM EDT | 2024-08-16 | 0.08 | 0.06 | 0.07 | -0.02 | -20.00% | 46 | 622 | 51.37% |
| QQQ240823P00335000 | 2024-07-25 10:29AM EDT | 2024-08-23 | 0.19 | 0.08 | 0.12 | 0.00 | - | 1 | 34 | 47.66% |
| QQQ240830P00335000 | 2024-07-25 12:32PM EDT | 2024-08-30 | 0.20 | 0.11 | 0.17 | 0.00 | - | 4 | 16 | 44.43% |
| QQQ240920P00335000 | 2024-07-26 9:30AM EDT | 2024-09-20 | 0.36 | 0.29 | 0.31 | -0.01 | -2.70% | 6 | 14,684 | 38.04% |
| QQQ240930P00335000 | 2023-12-22 3:02PM EDT | 2024-09-30 | 6.39 | 0.00 | 0.00 | 0.00 | - | 19 | 292 | 12.50% |
| QQQ241018P00335000 | 2024-07-26 12:58PM EDT | 2024-10-18 | 0.53 | 0.54 | 0.57 | -0.18 | -25.35% | 545 | 14,955 | 34.01% |
| QQQ241115P00335000 | 2024-07-26 10:29AM EDT | 2024-11-15 | 1.04 | 0.94 | 0.98 | -0.07 | -6.31% | 1 | 225 | 32.29% |
| QQQ241220P00335000 | 2024-07-25 9:39AM EDT | 2024-12-20 | 1.76 | 1.43 | 1.47 | 0.00 | - | 35 | 15,752 | 30.43% |
| QQQ241231P00335000 | 2024-07-24 2:37PM EDT | 2024-12-31 | 1.76 | 1.57 | 1.62 | 0.00 | - | 5 | 201 | 29.93% |
| QQQ250117P00335000 | 2023-12-26 12:17PM EDT | 2025-01-17 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 678 | 12.50% |
| QQQ250321P00335000 | 2024-07-25 11:13AM EDT | 2025-03-21 | 3.06 | 2.78 | 2.84 | 0.00 | - | 36 | 594 | 27.57% |
| QQQ250331P00335000 | 2024-07-24 11:16AM EDT | 2025-03-31 | 3.21 | 2.81 | 3.11 | +0.26 | +8.81% | 1 | 92 | 27.59% |
| QQQ250620P00335000 | 2023-12-14 4:37PM EDT | 2025-06-20 | 12.66 | 0.00 | 0.00 | 0.00 | - | 3 | 1,212 | 6.25% |
| QQQ251219P00335000 | 2023-12-20 11:23AM EDT | 2025-12-19 | 15.66 | 0.00 | 0.00 | 0.00 | - | 20 | 993 | 6.25% |
| QQQ260116P00335000 | 2023-12-19 10:32AM EDT | 2026-01-16 | 16.20 | 0.00 | 0.00 | 0.00 | - | 30 | 89 | 6.25% |
| QQQ260618P00335000 | 2023-12-08 1:44PM EDT | 2026-06-18 | 21.11 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
© 2024 Yahoo. All rights reserved.