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
67,968.66 +878.05 (+1.31%) 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:385.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240816C00385000 | 2024-07-25 9:30AM EDT | 2024-08-16 | 78.15 | 79.37 | 79.81 | -2.65 | -3.28% | 1 | 289 | 52.00% |
| QQQ240823C00385000 | 2024-07-22 9:31AM EDT | 2024-08-23 | 97.75 | 79.93 | 80.37 | 0.00 | - | 2 | 210 | 49.55% |
| QQQ240830C00385000 | 2024-07-24 10:24AM EDT | 2024-08-30 | 88.10 | 80.60 | 81.02 | 0.00 | - | 2 | 15 | 47.23% |
| QQQ240920C00385000 | 2024-07-24 10:24AM EDT | 2024-09-20 | 89.75 | 82.36 | 82.78 | 0.00 | - | 3 | 175 | 42.69% |
| QQQ240930C00385000 | 2023-12-21 2:55PM EDT | 2024-09-30 | 49.75 | 0.00 | 0.00 | 0.00 | - | 1 | 420 | 0.00% |
| QQQ241018C00385000 | 2024-07-19 12:05PM EDT | 2024-10-18 | 98.85 | 84.05 | 84.47 | 0.00 | - | 1 | 94 | 38.49% |
| QQQ241115C00385000 | 2024-07-24 2:43PM EDT | 2024-11-15 | 89.36 | 86.79 | 87.21 | 0.00 | - | 1 | 178 | 37.90% |
| QQQ241220C00385000 | 2024-07-24 2:07PM EDT | 2024-12-20 | 93.45 | 89.89 | 90.30 | 0.00 | - | 4 | 991 | 37.18% |
| QQQ241231C00385000 | 2024-07-16 10:41AM EDT | 2024-12-31 | 121.65 | 90.14 | 90.57 | 0.00 | - | 1 | 47 | 36.19% |
| QQQ250117C00385000 | 2023-12-26 2:26PM EDT | 2025-01-17 | 60.57 | 0.00 | 0.00 | 0.00 | - | 2 | 1,289 | 0.00% |
| QQQ250321C00385000 | 2024-07-16 2:24PM EDT | 2025-03-21 | 126.37 | 96.44 | 97.00 | 0.00 | - | 3 | 18 | 35.60% |
| QQQ250620C00385000 | 2023-12-21 4:33PM EDT | 2025-06-20 | 67.76 | 0.00 | 0.00 | 0.00 | - | 4 | 1,318 | 0.00% |
| QQQ250630C00385000 | 2024-07-18 11:06AM EDT | 2025-06-30 | 120.25 | 102.42 | 103.38 | 0.00 | - | 1 | 4 | 34.57% |
| QQQ251219C00385000 | 2023-12-26 2:19PM EDT | 2025-12-19 | 79.48 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 0.00% |
| QQQ260116C00385000 | 2023-12-26 3:48PM EDT | 2026-01-16 | 80.46 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| QQQ260618C00385000 | 2023-12-26 3:33PM EDT | 2026-06-18 | 87.63 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240802P00385000 | 2024-07-26 4:14PM EDT | 2024-08-02 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 400 | 828 | 49.22% |
| QQQ240809P00385000 | 2024-07-25 1:24PM EDT | 2024-08-09 | 0.10 | 0.09 | 0.12 | -0.08 | -44.44% | 15 | 137 | 40.77% |
| QQQ240816P00385000 | 2024-07-26 3:54PM EDT | 2024-08-16 | 0.24 | 0.21 | 0.23 | -0.12 | -33.33% | 77 | 1,377 | 36.38% |
| QQQ240823P00385000 | 2024-07-26 4:00PM EDT | 2024-08-23 | 0.33 | 0.33 | 0.35 | -0.26 | -44.07% | 10 | 1,476 | 33.59% |
| QQQ240830P00385000 | 2024-07-26 12:24PM EDT | 2024-08-30 | 0.51 | 0.46 | 0.52 | -0.10 | -16.39% | 8 | 29 | 32.11% |
| QQQ240920P00385000 | 2024-07-26 3:20PM EDT | 2024-09-20 | 1.09 | 1.02 | 1.05 | -0.19 | -14.84% | 327 | 19,546 | 28.98% |
| QQQ240930P00385000 | 2023-12-26 11:32AM EDT | 2024-09-30 | 14.69 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 6.25% |
| QQQ241018P00385000 | 2024-07-26 3:49PM EDT | 2024-10-18 | 1.89 | 1.86 | 1.90 | -0.70 | -27.03% | 32 | 1,226 | 27.00% |
| QQQ241115P00385000 | 2024-07-26 2:42PM EDT | 2024-11-15 | 3.20 | 2.98 | 3.03 | -0.03 | -0.93% | 1,320 | 2,684 | 26.36% |
| QQQ241220P00385000 | 2024-07-26 4:04PM EDT | 2024-12-20 | 4.21 | 4.14 | 4.20 | -0.80 | -15.97% | 116 | 30,617 | 25.28% |
| QQQ241231P00385000 | 2024-07-25 2:33PM EDT | 2024-12-31 | 4.71 | 4.43 | 4.53 | 0.00 | - | 3 | 94 | 24.95% |
| QQQ250117P00385000 | 2023-12-26 10:30AM EDT | 2025-01-17 | 19.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,389 | 6.25% |
| QQQ250321P00385000 | 2024-07-25 3:47PM EDT | 2025-03-21 | 7.60 | 6.80 | 6.88 | 0.00 | - | 3 | 1,938 | 23.34% |
| QQQ250331P00385000 | 2024-07-18 11:58AM EDT | 2025-03-31 | 6.36 | 6.98 | 7.28 | 0.00 | - | 2 | 69 | 23.33% |
| QQQ250620P00385000 | 2023-12-20 3:37PM EDT | 2025-06-20 | 23.64 | 0.00 | 0.00 | 0.00 | - | 1 | 2,862 | 3.13% |
| QQQ250630P00385000 | 2024-07-25 11:14AM EDT | 2025-06-30 | 9.90 | 9.14 | 9.74 | 0.00 | - | 2 | 40 | 22.25% |
| QQQ251219P00385000 | 2023-12-19 1:30PM EDT | 2025-12-19 | 27.89 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 3.13% |
| QQQ260116P00385000 | 2023-12-21 2:56PM EDT | 2026-01-16 | 29.77 | 0.00 | 0.00 | 0.00 | - | 15 | 229 | 3.13% |
| QQQ260618P00385000 | 2023-12-22 4:27PM EDT | 2026-06-18 | 32.20 | 0.00 | 0.00 | 0.00 | - | 12 | 79 | 3.13% |
© 2024 Yahoo. All rights reserved.