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
68,035.70 +957.98 (+1.43%) CMC Crypto 200
1,374.09 +43.48 (+3.27%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
Callsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729C00490000 | 2024-07-26 4:14PM EDT | 2024-07-29 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 696 | 1,571 | 23.05% |
| QQQ240730C00490000 | 2024-07-26 3:49PM EDT | 2024-07-30 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 327 | 1,296 | 23.34% |
| QQQ240731C00490000 | 2024-07-26 4:14PM EDT | 2024-07-31 | 0.08 | 0.08 | 0.09 | -0.05 | -38.46% | 207 | 2,235 | 23.34% |
| QQQ240801C00490000 | 2024-07-26 4:00PM EDT | 2024-08-01 | 0.17 | 0.15 | 0.17 | -0.02 | -10.53% | 241 | 453 | 23.58% |
| QQQ240802C00490000 | 2024-07-26 4:05PM EDT | 2024-08-02 | 0.24 | 0.24 | 0.25 | -0.05 | -17.24% | 3,962 | 20,943 | 23.41% |
| QQQ240805C00490000 | 2024-07-26 3:36PM EDT | 2024-08-05 | 0.32 | 0.32 | 0.34 | -0.03 | -8.57% | 145 | 498 | 20.80% |
| QQQ240806C00490000 | 2024-07-26 3:52PM EDT | 2024-08-06 | 0.40 | 0.40 | 0.42 | 0.00 | - | 84 | 245 | 20.73% |
| QQQ240807C00490000 | 2024-07-26 2:25PM EDT | 2024-08-07 | 0.59 | 0.48 | 0.51 | +0.08 | +15.69% | 194 | 88 | 20.70% |
| QQQ240808C00490000 | 2024-07-26 3:50PM EDT | 2024-08-08 | 0.62 | 0.58 | 0.62 | +0.01 | +1.64% | 17 | - | 20.80% |
| QQQ240809C00490000 | 2024-07-26 3:54PM EDT | 2024-08-09 | 0.66 | 0.72 | 0.74 | +0.02 | +3.13% | 1,154 | 5,704 | 20.92% |
| QQQ240816C00490000 | 2024-07-26 4:13PM EDT | 2024-08-16 | 1.43 | 1.39 | 1.42 | +0.14 | +10.85% | 23,917 | 31,736 | 20.40% |
| QQQ240823C00490000 | 2024-07-26 4:10PM EDT | 2024-08-23 | 2.14 | 2.11 | 2.15 | +0.34 | +18.89% | 784 | 796 | 20.17% |
| QQQ240830C00490000 | 2024-07-26 4:11PM EDT | 2024-08-30 | 3.09 | 3.03 | 3.08 | +0.31 | +11.15% | 10,444 | 1,075 | 20.52% |
| QQQ240906C00490000 | 2024-07-26 4:12PM EDT | 2024-09-06 | 3.74 | 3.68 | 3.77 | +0.46 | +14.02% | 141 | - | 20.28% |
| QQQ240920C00490000 | 2024-07-26 4:12PM EDT | 2024-09-20 | 5.40 | 5.35 | 5.40 | +0.81 | +17.65% | 3,589 | 14,117 | 20.50% |
| QQQ240930C00490000 | 2024-07-26 3:44PM EDT | 2024-09-30 | 6.01 | 6.03 | 6.11 | +0.46 | +8.29% | 48 | 2,127 | 19.99% |
| QQQ241018C00490000 | 2024-07-26 4:14PM EDT | 2024-10-18 | 8.32 | 8.27 | 8.33 | +0.75 | +9.91% | 2,518 | 2,540 | 20.67% |
| QQQ241115C00490000 | 2024-07-26 3:28PM EDT | 2024-11-15 | 12.16 | 11.97 | 12.05 | +0.90 | +7.99% | 231 | 1,417 | 21.94% |
| QQQ241220C00490000 | 2024-07-26 4:13PM EDT | 2024-12-20 | 15.70 | 15.61 | 15.69 | -0.82 | -4.96% | 226 | 8,777 | 22.47% |
| QQQ241231C00490000 | 2024-07-26 3:57PM EDT | 2024-12-31 | 16.00 | 16.19 | 16.34 | +0.80 | +5.26% | 355 | 615 | 22.24% |
| QQQ250117C00490000 | 2024-07-26 3:22PM EDT | 2025-01-17 | 17.70 | 17.90 | 18.08 | +0.76 | +4.49% | 25 | 9,070 | 22.55% |
| QQQ250321C00490000 | 2024-07-26 2:50PM EDT | 2025-03-21 | 23.97 | 23.90 | 24.09 | -1.23 | -4.88% | 78 | 1,653 | 23.49% |
| QQQ250331C00490000 | 2024-07-26 2:45PM EDT | 2025-03-31 | 24.43 | 24.20 | 24.66 | -1.44 | -5.57% | 1 | 198 | 23.39% |
| QQQ250620C00490000 | 2024-07-26 3:40PM EDT | 2025-06-20 | 31.30 | 31.21 | 31.86 | -0.56 | -1.76% | 9 | 307 | 24.47% |
| QQQ250630C00490000 | 2024-07-25 1:19PM EDT | 2025-06-30 | 34.15 | 31.42 | 32.33 | 0.00 | - | 5 | 218 | 24.37% |
| QQQ251219C00490000 | 2024-07-24 10:26AM EDT | 2025-12-19 | 50.25 | 43.52 | 46.97 | 0.00 | - | 2 | 2,581 | 26.56% |
| QQQ260116C00490000 | 2024-07-24 3:27PM EDT | 2026-01-16 | 48.39 | 44.86 | 48.66 | 0.00 | - | 6 | 150 | 26.62% |
| QQQ260618C00490000 | 2024-07-25 3:52PM EDT | 2026-06-18 | 55.70 | 54.50 | 59.40 | 0.00 | - | 2 | 52 | 27.71% |
| QQQ261218C00490000 | 2024-07-26 3:00PM EDT | 2026-12-18 | 67.00 | 65.85 | 69.62 | +1.20 | +1.82% | 1 | 107 | 28.22% |
Putsfor29 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729P00490000 | 2024-07-26 3:01PM EDT | 2024-07-29 | 28.41 | 26.74 | 27.15 | -3.34 | -10.52% | 93 | 62 | 31.54% |
| QQQ240730P00490000 | 2024-07-25 2:03PM EDT | 2024-07-30 | 24.73 | 26.74 | 27.18 | 0.00 | - | 18 | 31 | 28.32% |
| QQQ240731P00490000 | 2024-07-26 1:29PM EDT | 2024-07-31 | 27.46 | 26.75 | 27.19 | -5.07 | -15.59% | 11 | 133 | 25.59% |
| QQQ240801P00490000 | 2024-07-26 12:48PM EDT | 2024-08-01 | 24.59 | 26.77 | 27.20 | +0.87 | +3.67% | 3 | 19 | 23.63% |
| QQQ240802P00490000 | 2024-07-26 4:14PM EDT | 2024-08-02 | 27.04 | 26.80 | 27.21 | -5.42 | -16.70% | 512 | 4,137 | 22.07% |
| QQQ240805P00490000 | 2024-07-23 2:36PM EDT | 2024-08-05 | 10.99 | 26.81 | 27.24 | 0.00 | - | - | 3 | 18.99% |
| QQQ240806P00490000 | 2024-07-26 9:34AM EDT | 2024-08-06 | 28.76 | 26.84 | 27.27 | +7.01 | +32.23% | 4 | 13 | 18.56% |
| QQQ240807P00490000 | 2024-07-25 10:48AM EDT | 2024-08-07 | 28.48 | 26.88 | 27.30 | 0.00 | - | 20 | 17 | 18.16% |
| QQQ240808P00490000 | 2024-07-25 3:06PM EDT | 2024-08-08 | 27.87 | 26.93 | 27.35 | 0.00 | - | - | - | 18.04% |
| QQQ240809P00490000 | 2024-07-26 2:59PM EDT | 2024-08-09 | 28.46 | 26.98 | 27.39 | -3.65 | -11.37% | 86 | 5,409 | 17.80% |
| QQQ240816P00490000 | 2024-07-26 3:47PM EDT | 2024-08-16 | 28.27 | 27.28 | 27.62 | -3.40 | -10.74% | 297 | 55,670 | 16.20% |
| QQQ240823P00490000 | 2024-07-26 4:02PM EDT | 2024-08-23 | 27.97 | 27.60 | 27.98 | -4.28 | -13.27% | 78 | 887 | 15.79% |
| QQQ240830P00490000 | 2024-07-26 2:55PM EDT | 2024-08-30 | 29.34 | 28.06 | 28.41 | -0.32 | -1.08% | 51 | 798 | 15.69% |
| QQQ240906P00490000 | 2024-07-26 3:51PM EDT | 2024-09-06 | 29.30 | 28.36 | 28.71 | +0.30 | +1.03% | 364 | - | 15.20% |
| QQQ240920P00490000 | 2024-07-26 3:32PM EDT | 2024-09-20 | 30.50 | 29.11 | 29.46 | -2.00 | -6.15% | 275 | 7,055 | 14.89% |
| QQQ240930P00490000 | 2024-07-26 1:52PM EDT | 2024-09-30 | 29.79 | 29.63 | 29.96 | -4.88 | -14.08% | 21 | 4,722 | 14.68% |
| QQQ241018P00490000 | 2024-07-26 2:18PM EDT | 2024-10-18 | 31.69 | 30.74 | 31.10 | -3.48 | -9.89% | 27 | 5,262 | 14.81% |
| QQQ241115P00490000 | 2024-07-26 1:27PM EDT | 2024-11-15 | 31.28 | 32.60 | 32.90 | -2.72 | -8.00% | 70 | 1,482 | 15.08% |
| QQQ241220P00490000 | 2024-07-26 1:54PM EDT | 2024-12-20 | 34.41 | 34.22 | 34.53 | -0.92 | -2.60% | 6 | 17,160 | 14.82% |
| QQQ241231P00490000 | 2024-07-26 12:37PM EDT | 2024-12-31 | 34.15 | 34.65 | 34.94 | -3.43 | -9.13% | 7 | 335 | 14.69% |
| QQQ250117P00490000 | 2024-07-26 3:20PM EDT | 2025-01-17 | 36.50 | 35.42 | 35.78 | +0.63 | +1.76% | 24 | 3,148 | 14.71% |
| QQQ250321P00490000 | 2024-07-26 1:27PM EDT | 2025-03-21 | 36.84 | 38.03 | 38.35 | -0.12 | -0.32% | 2 | 1,326 | 14.54% |
| QQQ250331P00490000 | 2024-07-25 10:43AM EDT | 2025-03-31 | 40.08 | 38.13 | 38.76 | 0.00 | - | 4 | 38 | 14.54% |
| QQQ250620P00490000 | 2024-07-26 1:02PM EDT | 2025-06-20 | 40.40 | 40.84 | 41.75 | -4.03 | -9.07% | 7 | 2,847 | 14.46% |
| QQQ250630P00490000 | 2024-07-12 1:32PM EDT | 2025-06-30 | 26.30 | 41.13 | 42.13 | 0.00 | - | 7 | 6 | 14.47% |
| QQQ251219P00490000 | 2024-07-26 11:53AM EDT | 2025-12-19 | 47.38 | 46.15 | 48.15 | +1.31 | +2.84% | 23 | 107 | 14.66% |
| QQQ260116P00490000 | 2024-07-17 2:17PM EDT | 2026-01-16 | 39.00 | 46.17 | 49.97 | 0.00 | - | 5 | 85 | 15.11% |
| QQQ260618P00490000 | 2024-07-10 4:12PM EDT | 2026-06-18 | 37.13 | 49.50 | 54.25 | 0.00 | - | 8 | 20 | 15.06% |
| QQQ261218P00490000 | 2024-07-26 11:44AM EDT | 2026-12-18 | 56.45 | 54.82 | 58.42 | -3.16 | -5.30% | 21 | 57 | 14.87% |
© 2024 Yahoo. All rights reserved.