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
67,813.07 +750.66 (+1.12%) CMC Crypto 200
1,371.64 +41.03 (+3.08%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:474.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729C00474000 | 2024-07-26 4:14PM EDT | 2024-07-29 | 0.12 | 0.11 | 0.12 | -0.15 | -55.56% | 7,857 | 1,610 | 15.33% |
| QQQ240730C00474000 | 2024-07-26 4:14PM EDT | 2024-07-30 | 0.50 | 0.46 | 0.48 | -0.07 | -12.28% | 1,665 | 540 | 18.36% |
| QQQ240731C00474000 | 2024-07-26 4:14PM EDT | 2024-07-31 | 1.27 | 1.25 | 1.27 | +0.22 | +20.95% | 1,575 | 0 | 22.62% |
| QQQ240801C00474000 | 2024-07-26 3:38PM EDT | 2024-08-01 | 1.55 | 1.79 | 1.83 | -0.02 | -1.27% | 288 | 410 | 23.94% |
| QQQ240802C00474000 | 2024-07-26 4:09PM EDT | 2024-08-02 | 2.40 | 2.33 | 2.37 | +0.33 | +15.94% | 3,448 | 965 | 24.87% |
| QQQ240805C00474000 | 2024-07-26 3:30PM EDT | 2024-08-05 | 2.62 | 2.70 | 2.74 | +0.52 | +24.76% | 72 | 70 | 22.30% |
| QQQ240806C00474000 | 2024-07-26 4:09PM EDT | 2024-08-06 | 3.07 | 2.98 | 3.03 | +0.57 | +22.80% | 631 | 81 | 22.34% |
| QQQ240807C00474000 | 2024-07-26 3:25PM EDT | 2024-08-07 | 3.27 | 3.26 | 3.31 | +0.29 | +9.73% | 50 | 205 | 22.38% |
| QQQ240808C00474000 | 2024-07-26 3:34PM EDT | 2024-08-08 | 3.57 | 3.56 | 3.60 | -0.46 | -11.41% | 17 | - | 22.47% |
| QQQ240809C00474000 | 2024-07-26 3:23PM EDT | 2024-08-09 | 3.77 | 3.88 | 3.94 | -0.04 | -1.05% | 73 | 263 | 22.72% |
| QQQ240816C00474000 | 2024-07-26 3:56PM EDT | 2024-08-16 | 5.10 | 5.37 | 5.42 | +0.59 | +13.08% | 444 | 354 | 22.27% |
| QQQ240823C00474000 | 2024-07-26 3:47PM EDT | 2024-08-23 | 6.78 | 6.66 | 6.71 | +0.96 | +16.49% | 61 | 288 | 21.99% |
| QQQ240830C00474000 | 2024-07-26 2:42PM EDT | 2024-08-30 | 8.12 | 8.10 | 8.19 | +1.00 | +14.04% | 68 | 451 | 22.40% |
| QQQ240906C00474000 | 2024-07-25 3:01PM EDT | 2024-09-06 | 9.41 | 9.10 | 9.21 | 0.00 | - | - | - | 22.15% |
| QQQ250331C00474000 | 2024-07-24 1:48PM EDT | 2025-03-31 | 35.54 | 32.27 | 32.82 | 0.00 | - | 10 | 115 | 24.75% |
| QQQ250630C00474000 | 2024-07-24 3:15PM EDT | 2025-06-30 | 42.37 | 39.77 | 40.69 | 0.00 | - | 5 | 3 | 25.59% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729P00474000 | 2024-07-26 3:28PM EDT | 2024-07-29 | 10.98 | 10.77 | 11.23 | -5.81 | -34.60% | 159 | 582 | 17.04% |
| QQQ240730P00474000 | 2024-07-26 4:01PM EDT | 2024-07-30 | 11.43 | 11.21 | 11.37 | +0.50 | +4.57% | 64 | 135 | 16.75% |
| QQQ240731P00474000 | 2024-07-26 3:48PM EDT | 2024-07-31 | 13.19 | 11.81 | 12.21 | -3.61 | -21.49% | 29 | 403 | 22.01% |
| QQQ240801P00474000 | 2024-07-26 4:07PM EDT | 2024-08-01 | 12.35 | 12.32 | 12.67 | -0.49 | -3.82% | 8 | 466 | 22.86% |
| QQQ240802P00474000 | 2024-07-26 2:55PM EDT | 2024-08-02 | 14.05 | 12.74 | 13.03 | -1.14 | -7.50% | 3,142 | 7,100 | 23.04% |
| QQQ240805P00474000 | 2024-07-26 3:33PM EDT | 2024-08-05 | 14.12 | 13.05 | 13.26 | -0.78 | -5.23% | 5 | 50 | 20.24% |
| QQQ240806P00474000 | 2024-07-24 3:16PM EDT | 2024-08-06 | 12.87 | 13.24 | 13.57 | 0.00 | - | 1,613 | 456 | 20.50% |
| QQQ240807P00474000 | 2024-07-25 10:09AM EDT | 2024-08-07 | 14.03 | 13.48 | 13.76 | -4.71 | -25.13% | 1 | 16 | 20.33% |
| QQQ240809P00474000 | 2024-07-26 1:39PM EDT | 2024-08-09 | 14.63 | 13.89 | 14.12 | +1.77 | +13.76% | 32 | 635 | 20.01% |
| QQQ240816P00474000 | 2024-07-25 4:08PM EDT | 2024-08-16 | 14.81 | 14.92 | 15.15 | -4.72 | -24.17% | 2 | 320 | 19.02% |
| QQQ240823P00474000 | 2024-07-26 1:14PM EDT | 2024-08-23 | 16.04 | 15.75 | 15.98 | -4.22 | -20.83% | 58 | 431 | 18.28% |
| QQQ240830P00474000 | 2024-07-26 11:37AM EDT | 2024-08-30 | 18.03 | 16.71 | 16.91 | +1.34 | +8.03% | 14 | 100 | 18.13% |
| QQQ240906P00474000 | 2024-07-25 11:28AM EDT | 2024-09-06 | 17.54 | 17.29 | 17.54 | 0.00 | - | - | - | 17.63% |
| QQQ250331P00474000 | 2024-06-12 10:38AM EDT | 2025-03-31 | 23.88 | 17.64 | 18.07 | 0.00 | - | - | 1 | 7.64% |
| QQQ250630P00474000 | 2024-07-25 12:44PM EDT | 2025-06-30 | 32.45 | 33.26 | 34.19 | 0.00 | - | 1 | 2,000 | 15.76% |
© 2024 Yahoo. All rights reserved.