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
67,988.24 +904.98 (+1.35%) CMC Crypto 200
1,375.17 +44.56 (+3.35%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729C00520000 | 2024-07-25 1:12PM EDT | 2024-07-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 198 | 43.75% |
| QQQ240730C00520000 | 2024-07-25 1:19PM EDT | 2024-07-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,032 | 38.28% |
| QQQ240731C00520000 | 2024-07-25 2:10PM EDT | 2024-07-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 199 | 33.99% |
| QQQ240801C00520000 | 2024-07-25 2:59PM EDT | 2024-08-01 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 515 | 33.20% |
| QQQ240802C00520000 | 2024-07-26 1:42PM EDT | 2024-08-02 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 5 | 10,907 | 30.86% |
| QQQ240805C00520000 | 2024-07-26 11:08AM EDT | 2024-08-05 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 4 | 53 | 26.76% |
| QQQ240806C00520000 | 2024-07-23 11:18AM EDT | 2024-08-06 | 0.08 | 0.01 | 0.03 | 0.00 | - | - | 4 | 25.59% |
| QQQ240808C00520000 | 2024-07-26 2:18PM EDT | 2024-08-08 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 9 | - | 24.22% |
| QQQ240809C00520000 | 2024-07-26 3:37PM EDT | 2024-08-09 | 0.02 | 0.03 | 0.04 | -0.04 | -66.67% | 24 | 5,585 | 23.34% |
| QQQ240816C00520000 | 2024-07-26 4:10PM EDT | 2024-08-16 | 0.08 | 0.07 | 0.09 | 0.00 | - | 636 | 60,134 | 21.05% |
| QQQ240823C00520000 | 2024-07-26 3:52PM EDT | 2024-08-23 | 0.16 | 0.14 | 0.16 | -0.01 | -5.88% | 50 | 2,971 | 19.70% |
| QQQ240830C00520000 | 2024-07-26 3:27PM EDT | 2024-08-30 | 0.32 | 0.29 | 0.31 | -0.06 | -15.79% | 53 | 2,107 | 19.53% |
| QQQ240920C00520000 | 2024-07-26 3:57PM EDT | 2024-09-20 | 0.84 | 0.86 | 0.89 | +0.05 | +6.33% | 455 | 14,871 | 18.82% |
| QQQ240930C00520000 | 2024-07-26 1:02PM EDT | 2024-09-30 | 1.19 | 1.09 | 1.13 | +0.18 | +17.82% | 407 | 833 | 18.27% |
| QQQ241018C00520000 | 2024-07-26 4:04PM EDT | 2024-10-18 | 2.02 | 2.01 | 2.05 | +0.11 | +5.76% | 131 | 3,184 | 18.76% |
| QQQ241115C00520000 | 2024-07-26 3:12PM EDT | 2024-11-15 | 3.87 | 3.93 | 3.99 | +0.29 | +8.10% | 62 | 936 | 19.79% |
| QQQ241220C00520000 | 2024-07-26 3:26PM EDT | 2024-12-20 | 6.22 | 6.18 | 6.24 | +0.43 | +7.43% | 585 | 3,823 | 20.20% |
| QQQ241231C00520000 | 2024-07-26 12:16PM EDT | 2024-12-31 | 6.95 | 6.60 | 6.72 | -0.15 | -2.11% | 227 | 292 | 20.04% |
| QQQ250117C00520000 | 2024-07-26 4:10PM EDT | 2025-01-17 | 7.86 | 7.81 | 7.91 | -0.66 | -7.75% | 161 | 1,084 | 20.31% |
| QQQ250321C00520000 | 2024-07-26 3:02PM EDT | 2025-03-21 | 12.12 | 12.39 | 12.51 | +0.07 | +0.58% | 311 | 2,297 | 21.27% |
| QQQ250331C00520000 | 2024-07-25 9:53AM EDT | 2025-03-31 | 13.10 | 12.73 | 13.08 | +0.22 | +1.71% | 1 | 137 | 21.28% |
| QQQ250620C00520000 | 2023-12-22 2:42PM EDT | 2025-06-20 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 3.13% |
| QQQ250630C00520000 | 2024-07-25 3:38PM EDT | 2025-06-30 | 19.57 | 18.86 | 19.69 | 0.00 | - | 1 | 23 | 22.40% |
| QQQ251219C00520000 | 2024-07-26 10:35AM EDT | 2025-12-19 | 31.00 | 30.73 | 32.54 | -0.15 | -0.48% | 1 | 527 | 24.47% |
| QQQ260116C00520000 | 2024-07-24 3:14PM EDT | 2026-01-16 | 32.21 | 31.76 | 34.27 | -2.22 | -6.45% | 1 | 328 | 24.62% |
| QQQ260618C00520000 | 2024-07-17 10:59AM EDT | 2026-06-18 | 56.16 | 40.50 | 45.39 | 0.00 | - | 1 | 65 | 26.18% |
| QQQ261218C00520000 | 2024-07-25 3:37PM EDT | 2026-12-18 | 53.17 | 51.62 | 55.26 | 0.00 | - | 12 | 466 | 26.75% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729P00520000 | 2024-07-17 9:31AM EDT | 2024-07-29 | 31.60 | 56.74 | 57.16 | 0.00 | - | - | 0 | 58.50% |
| QQQ240802P00520000 | 2024-07-25 3:38PM EDT | 2024-08-02 | 57.98 | 56.75 | 57.17 | 0.00 | - | 1 | 1 | 38.67% |
| QQQ240805P00520000 | 2024-07-24 3:55PM EDT | 2024-08-05 | 56.97 | 56.75 | 57.17 | 0.00 | - | 2 | 0 | 32.42% |
| QQQ240809P00520000 | 2024-07-18 1:04PM EDT | 2024-08-09 | 40.33 | 56.75 | 57.17 | 0.00 | - | 10 | 0 | 27.39% |
| QQQ240816P00520000 | 2024-07-26 4:10PM EDT | 2024-08-16 | 56.88 | 56.75 | 57.17 | -1.13 | -1.95% | 36 | 25 | 22.39% |
| QQQ240823P00520000 | 2024-07-25 3:38PM EDT | 2024-08-23 | 57.98 | 56.75 | 57.17 | 0.00 | - | 3 | 0 | 19.41% |
| QQQ240830P00520000 | 2024-07-22 1:59PM EDT | 2024-08-30 | 37.73 | 56.76 | 57.16 | 0.00 | - | 11 | 0 | 17.19% |
| QQQ240920P00520000 | 2024-07-26 12:11PM EDT | 2024-09-20 | 55.92 | 56.75 | 57.16 | +0.12 | +0.22% | 8 | 7 | 13.65% |
| QQQ240930P00520000 | 2024-07-25 2:32PM EDT | 2024-09-30 | 55.78 | 56.74 | 57.18 | 0.00 | - | 750 | 2 | 12.82% |
| QQQ241018P00520000 | 2024-07-26 4:11PM EDT | 2024-10-18 | 56.85 | 56.75 | 57.17 | -4.99 | -8.07% | 17 | 29 | 11.29% |
| QQQ241115P00520000 | 2024-07-26 2:51PM EDT | 2024-11-15 | 57.25 | 56.89 | 57.28 | -4.65 | -7.51% | 3 | 62 | 10.65% |
| QQQ241220P00520000 | 2024-07-26 10:38AM EDT | 2024-12-20 | 59.76 | 57.21 | 57.60 | +0.93 | +1.58% | 8 | 392 | 10.69% |
| QQQ241231P00520000 | 2024-07-24 11:21AM EDT | 2024-12-31 | 53.06 | 57.32 | 57.73 | 0.00 | - | 1 | 48 | 10.72% |
| QQQ250117P00520000 | 2024-07-26 10:18AM EDT | 2025-01-17 | 59.90 | 57.55 | 57.95 | +3.32 | +5.87% | 148 | 2 | 10.78% |
| QQQ250321P00520000 | 2024-07-25 10:53AM EDT | 2025-03-21 | 58.69 | 58.53 | 59.10 | 0.00 | - | 1 | 56 | 11.22% |
| QQQ250331P00520000 | 2024-07-16 9:49AM EDT | 2025-03-31 | 36.77 | 58.65 | 59.28 | 0.00 | - | 4 | 13 | 11.24% |
| QQQ250620P00520000 | 2023-06-05 2:28PM EDT | 2025-06-20 | 164.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250630P00520000 | 2024-07-26 10:59AM EDT | 2025-06-30 | 62.08 | 60.30 | 61.35 | +4.35 | +7.54% | 2 | 3 | 11.72% |
| QQQ251219P00520000 | 2024-07-25 4:03PM EDT | 2025-12-19 | 69.00 | 62.99 | 66.76 | 0.00 | - | 1 | 75 | 13.00% |
| QQQ260116P00520000 | 2024-07-17 10:30AM EDT | 2026-01-16 | 53.10 | 63.58 | 67.28 | 0.00 | - | 1 | 305 | 12.95% |
| QQQ260618P00520000 | 2024-07-25 10:24AM EDT | 2026-06-18 | 70.28 | 66.50 | 70.94 | 0.00 | - | 2 | 5 | 13.16% |
| QQQ261218P00520000 | 2024-07-24 3:01PM EDT | 2026-12-18 | 72.82 | 70.59 | 74.38 | 0.00 | - | 2 | 41 | 13.08% |
© 2024 Yahoo. All rights reserved.