Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:295.00
Calls
15 August 2022
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 32.35 | +3.50 | +12.13% | 3 | 449 | 2022-08-15 | 0.01 | -0.02 | -66.67% | 38 | 579 |
| 33.07 | +3.87 | +13.25% | 46 | 455 | 2022-08-17 | 0.02 | -0.03 | -60.00% | 8 | 1,576 |
| 35.29 | +5.59 | +18.82% | 10,254 | 27,853 | 2022-08-19 | 0.04 | -0.10 | -71.43% | 10,926 | 37,865 |
| 29.53 | 0.00 | - | 6 | 286 | 2022-08-22 | 0.08 | -0.12 | -60.00% | 135 | 759 |
| 23.09 | 0.00 | - | 17 | 359 | 2022-08-24 | 0.16 | -0.22 | -57.89% | 58 | 380 |
| 33.60 | +1.38 | +4.28% | 1 | 533 | 2022-08-26 | 0.30 | -0.31 | -50.82% | 98 | 1,091 |
| 33.64 | 0.00 | - | 20 | 300 | 2022-08-29 | 0.38 | -0.36 | -48.65% | 134 | 531 |
| 24.54 | 0.00 | - | 48 | 124 | 2022-08-31 | 0.51 | -0.44 | -46.32% | 62 | 1,003 |
| 34.80 | +2.10 | +6.42% | 21 | 133 | 2022-09-02 | 0.68 | -0.48 | -41.38% | 166 | 3,853 |
| 33.00 | 0.00 | - | 2 | 117 | 2022-09-06 | 0.78 | -0.56 | -41.79% | 86 | 245 |
| 33.00 | +5.63 | +20.57% | 4 | 4 | 2022-09-07 | 0.88 | -0.63 | -41.72% | 3 | 92 |
| 35.23 | -0.07 | -0.20% | 68 | 3 | 2022-09-09 | 1.07 | -0.67 | -38.51% | 105 | 448 |
| 33.47 | +2.46 | +7.93% | 25 | 9 | 2022-09-12 | 1.25 | -0.61 | -32.80% | 16 | 54 |
| - | - | - | - | - | 2022-09-14 | 2.25 | 0.00 | - | - | - |
| 37.31 | +5.07 | +15.73% | 519 | 17,079 | 2022-09-16 | 1.67 | -0.76 | -31.28% | 837 | 45,127 |
| 35.35 | +1.24 | +3.64% | 2 | 56 | 2022-09-23 | 2.39 | -1.00 | -29.50% | 40 | 79 |
| 38.52 | 0.00 | - | 9 | 1,184 | 2022-09-30 | 2.95 | -1.12 | -27.52% | 2,043 | 4,266 |
| 39.39 | +1.88 | +5.01% | 4 | 2,283 | 2022-10-21 | 4.66 | -1.39 | -22.98% | 14,909 | 35,714 |
| 42.23 | +3.21 | +8.23% | 10 | 11,279 | 2022-11-18 | 6.95 | -1.48 | -17.56% | 69 | 3,952 |
| 45.75 | +3.69 | +8.77% | 5 | 12,124 | 2022-12-16 | 8.66 | -1.57 | -15.35% | 777 | 16,231 |
| 44.96 | +1.16 | +2.65% | 3 | 472 | 2022-12-30 | 9.56 | -1.39 | -12.69% | 126 | 1,999 |
| 48.34 | +2.34 | +5.09% | 6 | 12,254 | 2023-01-20 | 10.60 | -1.55 | -12.76% | 385 | 15,525 |
| 51.70 | +1.68 | +3.36% | 3 | 1,314 | 2023-03-17 | 13.50 | -1.70 | -11.18% | 2 | 4,022 |
| 47.05 | 0.00 | - | 1 | 192 | 2023-03-31 | 15.25 | 0.00 | - | 2 | 99 |
| 58.00 | 0.00 | - | 2 | 304 | 2023-06-16 | 18.12 | -0.16 | -0.88% | 30 | 7,135 |
| 53.00 | 0.00 | - | 8 | 455 | 2023-06-30 | 19.35 | 0.00 | - | 5 | 20 |
| - | - | - | - | - | 2023-09-15 | 21.81 | 0.00 | - | 3 | 7 |
| 55.00 | 0.00 | - | 1 | 429 | 2023-12-15 | 22.67 | -1.25 | -5.23% | 3 | 2,343 |
| 66.24 | 0.00 | - | 1 | 270 | 2024-01-19 | 26.60 | 0.00 | - | 1 | 1,065 |
| 63.00 | 0.00 | - | 1 | 57 | 2024-06-21 | 27.57 | -1.38 | -4.77% | 1 | 58 |
© 2022 Yahoo. All rights reserved.
