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
68,831.23 +1,474.91 (+2.19%) CMC Crypto 200
1,390.12 +59.51 (+4.47%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:455.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729C00455000 | 2024-07-26 4:14PM EDT | 2024-07-29 | 8.69 | 8.46 | 8.64 | +2.17 | +33.28% | 507 | 369 | 19.21% |
| QQQ240730C00455000 | 2024-07-26 4:03PM EDT | 2024-07-30 | 9.34 | 9.36 | 9.48 | +2.59 | +38.37% | 77 | 37 | 22.91% |
| QQQ240731C00455000 | 2024-07-26 2:17PM EDT | 2024-07-31 | 10.39 | 10.43 | 10.65 | +0.96 | +10.18% | 29 | 34 | 27.14% |
| QQQ240801C00455000 | 2024-07-26 2:47PM EDT | 2024-08-01 | 11.11 | 11.18 | 11.32 | +1.97 | +21.55% | 12 | - | 28.03% |
| QQQ240802C00455000 | 2024-07-26 4:11PM EDT | 2024-08-02 | 12.08 | 11.90 | 12.03 | +2.60 | +27.43% | 258 | 478 | 29.07% |
| QQQ240809C00455000 | 2024-07-26 1:50PM EDT | 2024-08-09 | 13.90 | 13.81 | 14.02 | +1.98 | +16.61% | 236 | 479 | 26.51% |
| QQQ240816C00455000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 15.66 | 15.65 | 15.78 | +1.93 | +14.06% | 1,369 | 8,324 | 25.85% |
| QQQ240823C00455000 | 2024-07-26 4:00PM EDT | 2024-08-23 | 17.27 | 17.14 | 17.25 | +0.96 | +5.89% | 62 | 142 | 25.39% |
| QQQ240830C00455000 | 2024-07-26 3:57PM EDT | 2024-08-30 | 18.25 | 18.73 | 18.90 | +1.78 | +10.81% | 40 | 309 | 25.70% |
| QQQ240906C00455000 | 2024-07-26 12:48PM EDT | 2024-09-06 | 21.56 | 19.82 | 20.02 | +1.01 | +4.91% | 5 | - | 25.30% |
| QQQ240920C00455000 | 2024-07-26 2:51PM EDT | 2024-09-20 | 22.35 | 22.30 | 22.45 | +1.98 | +9.72% | 85 | 7,088 | 25.36% |
| QQQ240930C00455000 | 2023-12-26 2:24PM EDT | 2024-09-30 | 13.50 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 0.00% |
| QQQ241018C00455000 | 2024-07-26 12:46PM EDT | 2024-10-18 | 27.73 | 25.91 | 26.09 | +3.59 | +14.87% | 6 | 1,915 | 24.91% |
| QQQ241115C00455000 | 2024-07-26 12:20PM EDT | 2024-11-15 | 31.19 | 30.26 | 30.48 | +1.72 | +5.84% | 31 | 917 | 25.95% |
| QQQ241220C00455000 | 2024-07-26 12:02PM EDT | 2024-12-20 | 35.73 | 34.49 | 34.73 | +2.86 | +8.70% | 7 | 1,890 | 26.34% |
| QQQ241231C00455000 | 2024-07-25 10:45AM EDT | 2024-12-31 | 35.48 | 35.05 | 35.35 | 0.00 | - | 4 | 125 | 25.92% |
| QQQ250117C00455000 | 2023-12-26 3:28PM EDT | 2025-01-17 | 20.96 | 0.00 | 0.00 | 0.00 | - | 14 | 412 | 0.00% |
| QQQ250321C00455000 | 2024-07-26 12:08PM EDT | 2025-03-21 | 45.41 | 43.29 | 43.74 | +3.41 | +8.12% | 3 | 987 | 26.84% |
| QQQ250331C00455000 | 2024-07-19 3:29PM EDT | 2025-03-31 | 54.50 | 43.65 | 44.14 | 0.00 | - | 4 | 75 | 26.56% |
| QQQ250620C00455000 | 2023-12-22 10:44AM EDT | 2025-06-20 | 30.00 | 0.00 | 0.00 | 0.00 | - | 5 | 117 | 0.00% |
| QQQ250630C00455000 | 2024-07-26 10:04AM EDT | 2025-06-30 | 53.28 | 51.03 | 51.98 | +1.29 | +2.48% | 2 | 2 | 27.20% |
| QQQ251219C00455000 | 2023-12-18 1:57PM EDT | 2025-12-19 | 38.48 | 0.00 | 0.00 | 0.00 | - | 1 | 403 | 0.00% |
| QQQ260116C00455000 | 2023-12-01 2:22PM EDT | 2026-01-16 | 32.21 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| QQQ260618C00455000 | 2023-12-21 11:44AM EDT | 2026-06-18 | 46.50 | 0.00 | 0.00 | 0.00 | - | 5 | 114 | 0.00% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729P00455000 | 2024-07-26 4:14PM EDT | 2024-07-29 | 0.44 | 0.44 | 0.45 | -2.31 | -84.00% | 13,656 | 2,077 | 16.88% |
| QQQ240730P00455000 | 2024-07-26 4:13PM EDT | 2024-07-30 | 1.20 | 1.21 | 1.23 | -2.39 | -66.57% | 4,869 | 2,107 | 20.97% |
| QQQ240731P00455000 | 2024-07-26 4:11PM EDT | 2024-07-31 | 2.24 | 2.26 | 2.29 | -2.45 | -52.24% | 1,726 | 2,322 | 25.00% |
| QQQ240801P00455000 | 2024-07-26 4:06PM EDT | 2024-08-01 | 2.90 | 2.90 | 2.93 | -2.53 | -46.59% | 581 | 476 | 26.01% |
| QQQ240802P00455000 | 2024-07-26 4:14PM EDT | 2024-08-02 | 3.45 | 3.41 | 3.46 | -2.63 | -43.26% | 11,539 | 10,982 | 26.44% |
| QQQ240809P00455000 | 2024-07-26 4:10PM EDT | 2024-08-09 | 4.87 | 4.88 | 4.94 | -2.61 | -34.89% | 679 | 3,922 | 23.22% |
| QQQ240816P00455000 | 2024-07-26 4:13PM EDT | 2024-08-16 | 6.10 | 6.17 | 6.23 | -2.60 | -29.89% | 18,476 | 20,050 | 22.09% |
| QQQ240823P00455000 | 2024-07-26 3:55PM EDT | 2024-08-23 | 7.88 | 7.16 | 7.23 | -2.12 | -21.20% | 248 | 603 | 21.20% |
| QQQ240830P00455000 | 2024-07-26 4:04PM EDT | 2024-08-30 | 8.33 | 8.24 | 8.34 | -2.58 | -23.65% | 657 | 6,954 | 21.00% |
| QQQ240906P00455000 | 2024-07-26 4:05PM EDT | 2024-09-06 | 9.03 | 8.88 | 9.03 | -2.81 | -23.73% | 205 | - | 20.32% |
| QQQ240920P00455000 | 2024-07-26 4:10PM EDT | 2024-09-20 | 10.41 | 10.44 | 10.48 | -2.69 | -20.53% | 951 | 19,854 | 19.68% |
| QQQ241018P00455000 | 2024-07-26 4:03PM EDT | 2024-10-18 | 13.13 | 12.97 | 13.05 | -2.83 | -17.73% | 462 | 13,125 | 19.06% |
| QQQ241115P00455000 | 2024-07-26 2:26PM EDT | 2024-11-15 | 16.24 | 15.55 | 15.62 | -0.65 | -3.85% | 54 | 1,741 | 19.09% |
| QQQ241220P00455000 | 2024-07-26 3:35PM EDT | 2024-12-20 | 18.01 | 17.68 | 17.80 | -2.78 | -13.37% | 27 | 5,478 | 18.56% |
| QQQ241231P00455000 | 2024-07-26 3:49PM EDT | 2024-12-31 | 18.28 | 18.19 | 18.36 | -3.76 | -17.06% | 39 | 470 | 18.38% |
| QQQ250117P00455000 | 2023-12-19 4:57PM EDT | 2025-01-17 | 49.88 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.78% |
| QQQ250321P00455000 | 2024-07-26 11:53AM EDT | 2025-03-21 | 22.41 | 22.09 | 22.25 | +0.46 | +2.10% | 6 | 3,469 | 17.64% |
| QQQ250331P00455000 | 2024-07-25 2:24PM EDT | 2025-03-31 | 22.90 | 22.27 | 22.79 | 0.00 | - | 8 | 59 | 17.64% |
| QQQ250620P00455000 | 2023-11-27 10:49AM EDT | 2025-06-20 | 67.51 | 0.00 | 0.00 | 0.00 | - | 222 | 350 | 0.39% |
| QQQ250630P00455000 | 2024-07-25 10:18AM EDT | 2025-06-30 | 29.26 | 25.62 | 26.50 | 0.00 | - | 3 | 7 | 17.21% |
| QQQ251219P00455000 | 2023-11-28 12:23PM EDT | 2025-12-19 | 68.83 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.39% |
| QQQ260116P00455000 | 2023-11-27 1:49PM EDT | 2026-01-16 | 68.58 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.39% |
| QQQ260618P00455000 | 2023-11-16 12:52PM EDT | 2026-06-18 | 74.55 | 59.67 | 64.50 | 0.00 | - | - | 1 | 27.31% |
© 2024 Yahoo. All rights reserved.