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
67,931.11 +2,220.55 (+3.38%) CMC Crypto 200
1,361.88 +31.28 (+2.33%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:464.00
Callsfor26 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240726C00464000 | 2024-07-26 4:14PM EDT | 2024-07-26 | 0.01 | 0.00 | 0.01 | -1.04 | -99.05% | 106,868 | 5,070 | 2.44% |
| QQQ240729C00464000 | 2024-07-26 4:14PM EDT | 2024-07-29 | 2.20 | 2.17 | 2.22 | +0.10 | +4.76% | 26,789 | 4,802 | 13.97% |
| QQQ240730C00464000 | 2024-07-26 4:13PM EDT | 2024-07-30 | 3.55 | 3.40 | 3.44 | +1.04 | +41.43% | 4,765 | 443 | 18.18% |
| QQQ240731C00464000 | 2024-07-26 4:11PM EDT | 2024-07-31 | 4.92 | 4.83 | 4.87 | +0.97 | +24.56% | 2,530 | 884 | 22.64% |
| QQQ240801C00464000 | 2024-07-26 4:14PM EDT | 2024-08-01 | 5.66 | 5.62 | 5.67 | +1.06 | +23.04% | 603 | 353 | 24.10% |
| QQQ240802C00464000 | 2024-07-26 4:12PM EDT | 2024-08-02 | 6.44 | 6.37 | 6.42 | +1.43 | +28.54% | 3,600 | 731 | 25.29% |
| QQQ240808C00464000 | 2024-07-26 4:02PM EDT | 2024-08-08 | 7.89 | 7.90 | 7.97 | -1.18 | -13.01% | 40 | - | 23.40% |
| QQQ240809C00464000 | 2024-07-26 4:08PM EDT | 2024-08-09 | 8.40 | 8.32 | 8.39 | +1.70 | +25.37% | 359 | 642 | 23.73% |
| QQQ240823C00464000 | 2024-07-26 3:23PM EDT | 2024-08-23 | 10.86 | 11.53 | 11.61 | +0.71 | +7.00% | 207 | - | 23.25% |
| QQQ240830C00464000 | 2024-07-26 4:08PM EDT | 2024-08-30 | 13.25 | 13.15 | 13.25 | +1.48 | +12.57% | 203 | - | 23.69% |
| QQQ240906C00464000 | 2024-07-26 4:13PM EDT | 2024-09-06 | 14.40 | 14.19 | 14.36 | -1.04 | -6.74% | 92 | - | 23.43% |
| QQQ250331C00464000 | 2024-07-25 12:04PM EDT | 2025-03-31 | 40.24 | 38.00 | 38.57 | 0.00 | - | 2 | 18 | 25.63% |
| QQQ250630C00464000 | 2024-07-25 1:56PM EDT | 2025-06-30 | 48.33 | 45.52 | 46.44 | 0.00 | - | 1 | 4 | 26.37% |
Putsfor26 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240726P00464000 | 2024-07-26 4:13PM EDT | 2024-07-26 | 0.80 | 0.63 | 1.21 | -5.77 | -87.82% | 49,621 | 4,652 | 5.67% |
| QQQ240729P00464000 | 2024-07-26 4:14PM EDT | 2024-07-29 | 3.04 | 3.04 | 3.09 | -5.07 | -62.52% | 15,407 | 956 | 13.14% |
| QQQ240730P00464000 | 2024-07-26 4:13PM EDT | 2024-07-30 | 4.07 | 4.20 | 4.24 | -4.41 | -52.00% | 1,610 | 709 | 17.11% |
| QQQ240731P00464000 | 2024-07-26 4:13PM EDT | 2024-07-31 | 5.52 | 5.55 | 5.59 | -3.96 | -41.77% | 1,039 | 997 | 21.34% |
| QQQ240801P00464000 | 2024-07-26 4:09PM EDT | 2024-08-01 | 6.21 | 6.28 | 6.34 | -3.89 | -38.51% | 1,543 | 784 | 22.69% |
| QQQ240802P00464000 | 2024-07-26 4:02PM EDT | 2024-08-02 | 7.00 | 6.85 | 6.90 | -3.24 | -31.64% | 1,872 | 1,119 | 23.28% |
| QQQ240808P00464000 | 2024-07-26 3:23PM EDT | 2024-08-08 | 8.65 | 8.08 | 8.15 | +0.56 | +6.92% | 137 | - | 21.06% |
| QQQ240809P00464000 | 2024-07-26 4:03PM EDT | 2024-08-09 | 8.51 | 8.32 | 8.41 | -3.13 | -26.89% | 233 | 533 | 21.04% |
| QQQ240823P00464000 | 2024-07-26 3:53PM EDT | 2024-08-23 | 11.17 | 10.58 | 10.68 | -2.82 | -20.16% | 52 | - | 19.50% |
| QQQ240830P00464000 | 2024-07-26 3:59PM EDT | 2024-08-30 | 11.95 | 11.66 | 11.77 | -2.16 | -15.31% | 175 | - | 19.38% |
| QQQ240906P00464000 | 2024-07-26 2:35PM EDT | 2024-09-06 | 12.45 | 12.29 | 12.46 | -0.42 | -3.26% | 1 | - | 18.82% |
| QQQ250331P00464000 | 2024-07-25 2:07PM EDT | 2025-03-31 | 25.76 | 25.66 | 26.22 | 0.00 | - | 3 | 5 | 16.85% |
| QQQ250630P00464000 | 2024-07-25 9:30AM EDT | 2025-06-30 | 30.22 | 29.03 | 29.94 | 0.00 | - | 1 | 2 | 16.52% |
© 2024 Yahoo. All rights reserved.