Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Calls
6 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | +7.87 | +96.80% | 588 | 855 | 2024-05-06 | 0.02 | -0.84 | -97.67% | 4,708 | 4,142 |
| 16.07 | +8.01 | +99.38% | 73 | 279 | 2024-05-07 | 0.03 | -1.12 | -97.39% | 1,034 | 1,039 |
| 15.73 | +6.89 | +77.94% | 14 | 332 | 2024-05-08 | 0.08 | -1.42 | -94.67% | 3,456 | 1,166 |
| 16.27 | +7.27 | +80.78% | 18 | 342 | 2024-05-09 | 0.14 | -1.59 | -91.91% | 835 | 860 |
| 16.51 | +7.26 | +78.49% | 938 | 1,432 | 2024-05-10 | 0.24 | -1.78 | -88.12% | 8,759 | 8,631 |
| 17.35 | +6.12 | +54.50% | 20,178 | 59,549 | 2024-05-17 | 1.06 | -2.35 | -68.91% | 39,095 | 84,941 |
| 18.98 | +6.23 | +48.86% | 157 | 1,158 | 2024-05-24 | 2.02 | -2.51 | -55.41% | 1,548 | 2,604 |
| 19.90 | +6.25 | +45.79% | 79 | 763 | 2024-05-31 | 2.60 | -2.55 | -49.51% | 2,725 | 9,863 |
| 21.28 | +5.95 | +38.81% | 15 | 56 | 2024-06-07 | 3.26 | -2.97 | -47.67% | 2,469 | 3,694 |
| 23.45 | +6.33 | +36.97% | 599 | 9,675 | 2024-06-21 | 4.43 | -2.97 | -40.14% | 6,045 | 48,824 |
| 23.53 | +5.26 | +28.79% | 420 | 1,067 | 2024-06-28 | 5.10 | -3.22 | -38.70% | 528 | 1,857 |
| 26.07 | +5.10 | +24.32% | 35 | 1,632 | 2024-07-19 | 6.56 | -2.99 | -31.31% | 2,472 | 12,189 |
| 29.84 | +5.24 | +21.30% | 57 | 329 | 2024-08-16 | 8.50 | -3.43 | -28.75% | 326 | 1,173 |
| 33.70 | +6.30 | +22.99% | 5 | 2,611 | 2024-09-20 | 10.68 | -3.08 | -22.38% | 816 | 15,553 |
| 33.41 | 0.00 | - | 2 | 66 | 2024-09-30 | 11.17 | -3.05 | -21.45% | 49 | 2,678 |
| 36.38 | +7.03 | +23.95% | 7 | 134 | 2024-10-18 | 12.47 | -3.76 | -23.17% | 119 | 4,543 |
| 40.02 | +6.02 | +17.71% | 6 | 310 | 2024-11-15 | 14.27 | -3.43 | -19.38% | 136 | 2,582 |
| 44.10 | +5.35 | +13.81% | 19 | 1,281 | 2024-12-20 | 15.97 | -3.47 | -17.85% | 49 | 6,029 |
| 44.07 | +8.09 | +22.48% | 10 | 60 | 2024-12-31 | 16.37 | -4.62 | -22.01% | 33 | 364 |
| 45.88 | +5.64 | +14.02% | 16 | 1,170 | 2025-01-17 | 17.27 | -3.13 | -15.34% | 256 | 4,546 |
| 51.62 | +6.91 | +15.46% | 30 | 1,068 | 2025-03-21 | 19.69 | -3.67 | -15.71% | 56 | 843 |
| 43.10 | 0.00 | - | 1 | 12 | 2025-03-31 | 23.69 | 0.00 | - | 9 | 74 |
| 58.25 | +5.73 | +10.91% | 3 | 392 | 2025-06-20 | 23.15 | -3.24 | -12.28% | 11 | 2,490 |
| 58.66 | 0.00 | - | 3 | 1,195 | 2025-12-19 | 41.16 | 0.00 | - | 27 | 275 |
| 70.00 | +6.15 | +9.63% | 1 | 68 | 2026-01-16 | 28.48 | -4.23 | -12.93% | 84 | 2,660 |
| 72.93 | 0.00 | - | 1 | 34 | 2026-06-18 | 33.20 | -1.70 | -4.87% | 17 | 35 |
| 91.13 | +7.21 | +8.59% | 1 | 143 | 2026-12-18 | 40.28 | 0.00 | - | 2 | 331 |
© 2024 Yahoo. All rights reserved.