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
67,940.26 +2,182.09 (+3.32%) CMC Crypto 200
1,375.03 +44.42 (+3.34%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor26 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240726C00470000 | 2024-07-26 4:07PM EDT | 2024-07-26 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 37,326 | 14,793 | 12.31% |
| QQQ240729C00470000 | 2024-07-26 4:14PM EDT | 2024-07-29 | 0.39 | 0.38 | 0.40 | -0.34 | -46.58% | 21,570 | 10,569 | 12.72% |
| QQQ240730C00470000 | 2024-07-26 4:14PM EDT | 2024-07-30 | 1.16 | 1.16 | 1.18 | -0.09 | -7.20% | 5,849 | 4,588 | 16.87% |
| QQQ240731C00470000 | 2024-07-26 4:14PM EDT | 2024-07-31 | 2.35 | 2.31 | 2.34 | +0.28 | +13.53% | 4,758 | 3,264 | 21.39% |
| QQQ240801C00470000 | 2024-07-26 4:14PM EDT | 2024-08-01 | 3.07 | 3.00 | 3.04 | +0.49 | +18.99% | 3,788 | 721 | 22.90% |
| QQQ240802C00470000 | 2024-07-26 4:14PM EDT | 2024-08-02 | 3.74 | 3.65 | 3.70 | +0.59 | +18.73% | 12,837 | 8,899 | 24.07% |
| QQQ240805C00470000 | 2024-07-26 4:06PM EDT | 2024-08-05 | 4.10 | 4.08 | 4.12 | +1.00 | +32.26% | 1,551 | 470 | 21.94% |
| QQQ240806C00470000 | 2024-07-26 4:02PM EDT | 2024-08-06 | 4.36 | 4.40 | 4.46 | +0.66 | +17.84% | 541 | 424 | 22.09% |
| QQQ240807C00470000 | 2024-07-26 3:50PM EDT | 2024-08-07 | 4.80 | 4.73 | 4.78 | +1.07 | +28.69% | 217 | 363 | 22.20% |
| QQQ240808C00470000 | 2024-07-26 4:07PM EDT | 2024-08-08 | 5.13 | 5.05 | 5.10 | +0.43 | +9.15% | 78 | - | 22.32% |
| QQQ240809C00470000 | 2024-07-26 4:11PM EDT | 2024-08-09 | 5.50 | 5.43 | 5.47 | +1.22 | +28.50% | 3,276 | 2,173 | 22.61% |
| QQQ240816C00470000 | 2024-07-26 4:13PM EDT | 2024-08-16 | 7.18 | 7.04 | 7.10 | +1.03 | +16.75% | 7,978 | 55,239 | 22.40% |
| QQQ240823C00470000 | 2024-07-26 4:11PM EDT | 2024-08-23 | 8.50 | 8.42 | 8.48 | +1.16 | +15.80% | 234 | 1,860 | 22.23% |
| QQQ240830C00470000 | 2024-07-26 4:06PM EDT | 2024-08-30 | 10.05 | 9.96 | 10.06 | +1.27 | +14.46% | 533 | 714 | 22.72% |
| QQQ240906C00470000 | 2024-07-26 2:54PM EDT | 2024-09-06 | 10.80 | 10.97 | 11.12 | +0.19 | +1.79% | 99 | - | 22.49% |
| QQQ240920C00470000 | 2024-07-26 4:12PM EDT | 2024-09-20 | 13.43 | 13.37 | 13.43 | +1.36 | +11.27% | 3,544 | 31,419 | 22.73% |
| QQQ240930C00470000 | 2024-07-26 3:55PM EDT | 2024-09-30 | 13.60 | 14.20 | 14.34 | +0.87 | +6.83% | 375 | 1,183 | 22.12% |
| QQQ241018C00470000 | 2024-07-26 3:59PM EDT | 2024-10-18 | 16.81 | 16.98 | 17.08 | +1.53 | +10.01% | 310 | 4,557 | 22.72% |
| QQQ241115C00470000 | 2024-07-26 3:52PM EDT | 2024-11-15 | 21.11 | 21.32 | 21.42 | +1.26 | +6.35% | 180 | 4,464 | 23.94% |
| QQQ241220C00470000 | 2024-07-26 4:11PM EDT | 2024-12-20 | 25.58 | 25.43 | 25.58 | +1.88 | +7.93% | 175 | 3,692 | 24.46% |
| QQQ241231C00470000 | 2024-07-26 3:38PM EDT | 2024-12-31 | 25.65 | 26.08 | 26.24 | -2.05 | -7.40% | 487 | 276 | 24.14% |
| QQQ250117C00470000 | 2024-07-26 3:47PM EDT | 2025-01-17 | 28.10 | 27.91 | 28.11 | +1.80 | +6.84% | 91 | 4,193 | 24.40% |
| QQQ250321C00470000 | 2024-07-26 3:41PM EDT | 2025-03-21 | 34.43 | 34.31 | 34.56 | +1.70 | +5.19% | 45 | 2,308 | 25.25% |
| QQQ250331C00470000 | 2024-07-10 9:35AM EDT | 2025-03-31 | 60.94 | 34.51 | 35.06 | 0.00 | - | 50 | 77 | 25.07% |
| QQQ250620C00470000 | 2024-07-26 1:45PM EDT | 2025-06-20 | 41.31 | 41.64 | 42.50 | -1.15 | -2.71% | 8 | 6,874 | 26.01% |
| QQQ250630C00470000 | 2024-07-26 9:37AM EDT | 2025-06-30 | 43.03 | 42.02 | 42.95 | -0.40 | -0.92% | 2 | 35 | 25.88% |
| QQQ251219C00470000 | 2024-07-26 1:36PM EDT | 2025-12-19 | 56.20 | 54.25 | 57.67 | +1.20 | +2.18% | 3 | 1,238 | 27.84% |
| QQQ260116C00470000 | 2024-07-26 10:24AM EDT | 2026-01-16 | 58.00 | 55.56 | 59.32 | -0.30 | -0.51% | 4 | 286 | 27.85% |
| QQQ260618C00470000 | 2024-07-25 12:54PM EDT | 2026-06-18 | 70.50 | 65.11 | 70.00 | 0.00 | - | 1 | 30 | 28.82% |
| QQQ261218C00470000 | 2024-07-25 3:57PM EDT | 2026-12-18 | 75.70 | 76.45 | 80.19 | -0.98 | -1.28% | 8 | 192 | 29.25% |
Putsfor26 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240726P00470000 | 2024-07-26 4:10PM EDT | 2024-07-26 | 6.88 | 5.95 | 8.80 | -4.84 | -41.30% | 4,165 | 17,789 | 45.44% |
| QQQ240729P00470000 | 2024-07-26 4:13PM EDT | 2024-07-29 | 7.08 | 7.06 | 7.36 | -4.84 | -40.60% | 607 | 1,062 | 12.01% |
| QQQ240730P00470000 | 2024-07-26 4:05PM EDT | 2024-07-30 | 8.14 | 7.91 | 8.07 | -1.56 | -16.08% | 479 | 2,382 | 15.99% |
| QQQ240731P00470000 | 2024-07-26 3:52PM EDT | 2024-07-31 | 9.71 | 8.92 | 9.24 | -3.55 | -26.77% | 1,395 | 2,425 | 20.75% |
| QQQ240801P00470000 | 2024-07-26 4:07PM EDT | 2024-08-01 | 9.53 | 9.61 | 9.75 | -3.78 | -28.40% | 1,039 | 1,676 | 21.50% |
| QQQ240802P00470000 | 2024-07-26 4:14PM EDT | 2024-08-02 | 10.22 | 10.12 | 10.25 | -3.89 | -27.57% | 2,174 | 7,036 | 22.15% |
| QQQ240805P00470000 | 2024-07-26 3:46PM EDT | 2024-08-05 | 11.15 | 10.41 | 10.62 | -1.58 | -12.41% | 33 | 247 | 20.15% |
| QQQ240806P00470000 | 2024-07-26 3:41PM EDT | 2024-08-06 | 11.19 | 10.66 | 10.87 | +0.76 | +7.29% | 112 | 112 | 20.11% |
| QQQ240807P00470000 | 2024-07-26 1:34PM EDT | 2024-08-07 | 10.48 | 10.93 | 11.12 | +0.25 | +2.44% | 6 | 133 | 20.09% |
| QQQ240809P00470000 | 2024-07-26 4:07PM EDT | 2024-08-09 | 11.43 | 11.41 | 11.61 | -4.04 | -26.12% | 621 | 2,843 | 20.11% |
| QQQ240816P00470000 | 2024-07-26 4:07PM EDT | 2024-08-16 | 12.57 | 12.56 | 12.76 | -3.53 | -21.93% | 3,982 | 81,887 | 19.27% |
| QQQ240823P00470000 | 2024-07-26 4:12PM EDT | 2024-08-23 | 13.43 | 13.47 | 13.66 | -4.13 | -23.52% | 131 | 2,022 | 18.58% |
| QQQ240830P00470000 | 2024-07-26 4:02PM EDT | 2024-08-30 | 14.72 | 14.49 | 14.69 | -3.87 | -20.82% | 114 | 1,276 | 18.51% |
| QQQ240906P00470000 | 2024-07-26 3:35PM EDT | 2024-09-06 | 16.30 | 15.12 | 15.35 | +0.87 | +5.64% | 55 | - | 18.00% |
| QQQ240920P00470000 | 2024-07-26 4:13PM EDT | 2024-09-20 | 16.60 | 16.61 | 16.68 | -3.49 | -17.37% | 2,359 | 51,479 | 17.50% |
| QQQ240930P00470000 | 2024-07-26 3:59PM EDT | 2024-09-30 | 17.54 | 17.38 | 17.54 | -2.75 | -13.55% | 322 | 2,889 | 17.24% |
| QQQ241018P00470000 | 2024-07-26 4:13PM EDT | 2024-10-18 | 18.97 | 19.01 | 19.17 | -3.75 | -16.51% | 210 | 10,083 | 17.16% |
| QQQ241115P00470000 | 2024-07-26 3:47PM EDT | 2024-11-15 | 21.83 | 21.59 | 21.73 | -3.47 | -13.72% | 149 | 8,582 | 17.40% |
| QQQ241220P00470000 | 2024-07-26 3:10PM EDT | 2024-12-20 | 24.53 | 23.68 | 23.81 | -2.32 | -8.64% | 30 | 9,262 | 16.98% |
| QQQ241231P00470000 | 2024-07-26 12:22PM EDT | 2024-12-31 | 24.76 | 24.15 | 24.35 | -0.41 | -1.63% | 19 | 625 | 16.83% |
| QQQ250117P00470000 | 2024-07-26 3:58PM EDT | 2025-01-17 | 25.55 | 25.09 | 25.33 | -1.49 | -5.51% | 1,247 | 3,217 | 16.76% |
| QQQ250321P00470000 | 2024-07-26 3:49PM EDT | 2025-03-21 | 28.17 | 28.01 | 28.22 | +0.32 | +1.15% | 43 | 955 | 16.32% |
| QQQ250331P00470000 | 2024-07-25 2:04PM EDT | 2025-03-31 | 28.21 | 28.24 | 28.69 | 0.00 | - | 344 | 351 | 16.30% |
| QQQ250620P00470000 | 2024-07-26 11:07AM EDT | 2025-06-20 | 32.55 | 31.27 | 32.03 | +0.05 | +0.15% | 4 | 18,336 | 16.07% |
| QQQ250630P00470000 | 2024-07-25 11:47AM EDT | 2025-06-30 | 32.20 | 31.52 | 32.42 | 0.00 | - | 11 | 17 | 16.05% |
| QQQ251219P00470000 | 2024-07-26 12:59PM EDT | 2025-12-19 | 37.25 | 37.14 | 39.19 | -4.75 | -11.31% | 1 | 2,094 | 16.18% |
| QQQ260116P00470000 | 2024-07-26 9:56AM EDT | 2026-01-16 | 37.76 | 37.62 | 40.25 | -1.38 | -3.53% | 7 | 306 | 16.23% |
| QQQ260618P00470000 | 2024-07-25 12:15PM EDT | 2026-06-18 | 42.50 | 40.50 | 44.00 | 0.00 | - | 4 | 123 | 15.80% |
| QQQ261218P00470000 | 2024-07-24 1:50PM EDT | 2026-12-18 | 46.75 | 45.80 | 49.62 | 0.00 | - | 7 | 114 | 16.03% |
© 2024 Yahoo. All rights reserved.