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
68,828.53 +1,430.09 (+2.12%) CMC Crypto 200
1,389.69 +59.08 (+4.45%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:405.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240802C00405000 | 2024-07-25 3:23PM EDT | 2024-08-02 | 58.98 | 58.32 | 58.78 | 0.00 | - | 48 | 47 | 56.03% |
| QQQ240809C00405000 | 2024-07-24 3:57PM EDT | 2024-08-09 | 59.71 | 58.95 | 59.39 | 0.00 | - | 1 | 1 | 48.01% |
| QQQ240816C00405000 | 2024-07-26 11:08AM EDT | 2024-08-16 | 59.21 | 59.66 | 60.08 | +1.20 | +2.07% | 4 | 406 | 43.35% |
| QQQ240823C00405000 | 2024-07-26 11:13AM EDT | 2024-08-23 | 59.51 | 60.36 | 60.79 | -17.25 | -22.47% | 5 | 4 | 40.72% |
| QQQ240830C00405000 | 2024-07-19 10:13AM EDT | 2024-08-30 | 77.47 | 61.22 | 61.61 | 0.00 | - | 1 | 4 | 39.37% |
| QQQ240920C00405000 | 2024-07-25 2:48PM EDT | 2024-09-20 | 63.12 | 63.49 | 63.86 | 0.00 | - | 2 | 530 | 36.67% |
| QQQ240930C00405000 | 2023-12-26 4:29PM EDT | 2024-09-30 | 39.51 | 0.00 | 0.00 | 0.00 | - | 13 | 142 | 0.00% |
| QQQ241018C00405000 | 2024-07-25 10:15AM EDT | 2024-10-18 | 61.26 | 65.69 | 66.09 | 0.00 | - | 1 | 81 | 33.89% |
| QQQ241115C00405000 | 2024-07-25 11:36AM EDT | 2024-11-15 | 70.25 | 68.96 | 69.37 | 0.00 | - | 1 | 34 | 33.96% |
| QQQ241220C00405000 | 2024-07-19 12:48PM EDT | 2024-12-20 | 74.74 | 72.47 | 72.87 | -9.83 | -11.62% | 5 | 1,062 | 33.65% |
| QQQ241231C00405000 | 2024-07-19 12:05PM EDT | 2024-12-31 | 86.56 | 72.80 | 73.22 | 0.00 | - | 1 | 263 | 32.83% |
| QQQ250117C00405000 | 2023-12-26 2:26PM EDT | 2025-01-17 | 47.17 | 0.00 | 0.00 | 0.00 | - | 2 | 978 | 0.00% |
| QQQ250321C00405000 | 2024-07-25 2:45PM EDT | 2025-03-21 | 80.85 | 79.82 | 80.37 | 0.00 | - | 18 | 382 | 32.78% |
| QQQ250331C00405000 | 2024-07-25 3:55PM EDT | 2025-03-31 | 77.41 | 80.04 | 80.65 | 0.00 | - | 2 | 5 | 32.34% |
| QQQ250620C00405000 | 2023-12-22 5:04PM EDT | 2025-06-20 | 55.74 | 0.00 | 0.00 | 0.00 | - | 219 | 287 | 0.00% |
| QQQ251219C00405000 | 2023-12-22 3:19PM EDT | 2025-12-19 | 65.40 | 0.00 | 0.00 | 0.00 | - | 7 | 273 | 0.00% |
| QQQ260116C00405000 | 2023-12-26 11:00AM EDT | 2026-01-16 | 68.02 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| QQQ260618C00405000 | 2023-12-26 1:16PM EDT | 2026-06-18 | 75.00 | 0.00 | 0.00 | 0.00 | - | 12 | 46 | 0.00% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240802P00405000 | 2024-07-26 2:56PM EDT | 2024-08-02 | 0.06 | 0.04 | 0.05 | -0.10 | -62.50% | 487 | 1,045 | 38.97% |
| QQQ240809P00405000 | 2024-07-26 1:55PM EDT | 2024-08-09 | 0.26 | 0.18 | 0.21 | -0.20 | -43.48% | 235 | 58 | 33.35% |
| QQQ240816P00405000 | 2024-07-26 3:54PM EDT | 2024-08-16 | 0.47 | 0.43 | 0.45 | -0.35 | -42.68% | 608 | 12,623 | 30.88% |
| QQQ240823P00405000 | 2024-07-26 4:11PM EDT | 2024-08-23 | 0.67 | 0.65 | 0.69 | -0.53 | -44.17% | 154 | 114 | 28.99% |
| QQQ240830P00405000 | 2024-07-26 12:57PM EDT | 2024-08-30 | 0.96 | 0.99 | 1.02 | -0.40 | -29.41% | 37 | 279 | 28.15% |
| QQQ240920P00405000 | 2024-07-26 3:48PM EDT | 2024-09-20 | 2.01 | 1.95 | 1.98 | -0.63 | -23.86% | 134 | 5,289 | 26.11% |
| QQQ240930P00405000 | 2023-12-22 1:22PM EDT | 2024-09-30 | 21.38 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 6.25% |
| QQQ241018P00405000 | 2024-07-26 4:10PM EDT | 2024-10-18 | 3.27 | 3.26 | 3.31 | -0.77 | -19.06% | 27 | 2,239 | 24.68% |
| QQQ241115P00405000 | 2024-07-26 4:13PM EDT | 2024-11-15 | 4.86 | 4.83 | 4.86 | -0.37 | -7.07% | 9 | 7,465 | 24.22% |
| QQQ241220P00405000 | 2024-07-26 2:46PM EDT | 2024-12-20 | 6.57 | 6.34 | 6.40 | -1.13 | -14.68% | 72 | 1,651 | 23.35% |
| QQQ241231P00405000 | 2024-07-25 12:21PM EDT | 2024-12-31 | 6.75 | 6.72 | 6.82 | 0.00 | - | 1 | 672 | 23.08% |
| QQQ250117P00405000 | 2023-12-26 5:00PM EDT | 2025-01-17 | 24.65 | 0.00 | 0.00 | 0.00 | - | 10 | 734 | 3.13% |
| QQQ250321P00405000 | 2024-07-26 11:16AM EDT | 2025-03-21 | 10.20 | 9.62 | 9.74 | -0.80 | -7.27% | 2 | 1,935 | 21.74% |
| QQQ250331P00405000 | 2024-07-18 12:20PM EDT | 2025-03-31 | 8.56 | 9.76 | 10.16 | 0.00 | - | 20 | 45 | 21.69% |
| QQQ250620P00405000 | 2023-12-26 2:01PM EDT | 2025-06-20 | 29.84 | 0.00 | 0.00 | 0.00 | - | 15 | 696 | 3.13% |
| QQQ250630P00405000 | 2024-07-24 3:40PM EDT | 2025-06-30 | 13.15 | 12.47 | 13.15 | 0.00 | - | 2 | 38 | 20.87% |
| QQQ251219P00405000 | 2023-12-21 4:20PM EDT | 2025-12-19 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 3.13% |
| QQQ260116P00405000 | 2023-12-19 12:17PM EDT | 2026-01-16 | 34.63 | 0.00 | 0.00 | 0.00 | - | 18 | 126 | 3.13% |
| QQQ260618P00405000 | 2023-12-20 1:17PM EDT | 2026-06-18 | 37.67 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 1.56% |
© 2024 Yahoo. All rights reserved.