Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:420.00
Calls
23 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1.06 | 0.00 | - | 55,129 | 8,141 | 2024-04-23 | 2.58 | 0.00 | - | 27,989 | 6,624 |
| 2.00 | 0.00 | - | 11,089 | 2,326 | 2024-04-24 | 3.49 | 0.00 | - | 3,588 | 2,017 |
| 2.83 | 0.00 | - | 2,081 | 922 | 2024-04-25 | 4.20 | 0.00 | - | 1,272 | 1,026 |
| 3.42 | 0.00 | - | 26,028 | 9,587 | 2024-04-26 | 4.65 | 0.00 | - | 11,492 | 23,243 |
| 3.93 | 0.00 | - | 3,735 | 1,416 | 2024-04-29 | 5.14 | 0.00 | - | 1,176 | 2,149 |
| 4.45 | 0.00 | - | 1,083 | 711 | 2024-04-30 | 5.56 | 0.00 | - | 1,172 | 1,508 |
| 4.96 | 0.00 | - | 593 | 292 | 2024-05-01 | 5.76 | 0.00 | - | 224 | 267 |
| 5.80 | 0.00 | - | 30 | 101 | 2024-05-02 | 6.37 | 0.00 | - | 50 | 75 |
| 5.93 | 0.00 | - | 2,159 | 2,967 | 2024-05-03 | 6.78 | 0.00 | - | 2,297 | 16,279 |
| 7.46 | 0.00 | - | 723 | 1,094 | 2024-05-10 | 7.90 | 0.00 | - | 1,334 | 3,607 |
| 8.91 | 0.00 | - | 7,212 | 62,564 | 2024-05-17 | 8.85 | 0.00 | - | 12,564 | 81,007 |
| 11.83 | 0.00 | - | 463 | 586 | 2024-05-24 | 9.80 | 0.00 | - | 727 | 1,406 |
| 11.94 | 0.00 | - | 989 | 791 | 2024-05-31 | 10.62 | 0.00 | - | 1,180 | 1,052 |
| 14.63 | 0.00 | - | 2,677 | 6,966 | 2024-06-21 | 12.37 | 0.00 | - | 3,157 | 36,189 |
| 15.16 | 0.00 | - | 459 | 1,068 | 2024-06-28 | 13.05 | 0.00 | - | 105 | 1,530 |
| 17.80 | 0.00 | - | 540 | 1,535 | 2024-07-19 | 14.67 | 0.00 | - | 357 | 11,608 |
| 21.71 | 0.00 | - | 153 | 283 | 2024-08-16 | 16.00 | 0.00 | - | 233 | 655 |
| 26.40 | 0.00 | - | 60 | 2,299 | 2024-09-20 | 18.37 | 0.00 | - | 2,055 | 14,896 |
| 26.00 | 0.00 | - | 17 | 63 | 2024-09-30 | 19.10 | 0.00 | - | 33 | 2,656 |
| 29.60 | 0.00 | - | 17 | 127 | 2024-10-18 | 19.89 | 0.00 | - | 81 | 3,488 |
| 31.19 | 0.00 | - | 48 | 307 | 2024-11-15 | 22.20 | 0.00 | - | 19 | 2,536 |
| 34.40 | 0.00 | - | 67 | 1,155 | 2024-12-20 | 23.85 | 0.00 | - | 9 | 5,911 |
| 36.35 | 0.00 | - | 2 | 45 | 2024-12-31 | 24.17 | 0.00 | - | 1 | 323 |
| 38.20 | 0.00 | - | 400 | 1,161 | 2025-01-17 | 24.61 | 0.00 | - | 69 | 4,385 |
| 43.49 | 0.00 | - | 117 | 150 | 2025-03-21 | 28.53 | 0.00 | - | 1 | 775 |
| 44.77 | 0.00 | - | 4 | 12 | 2025-03-31 | 27.00 | 0.00 | - | 2 | 69 |
| 49.52 | 0.00 | - | 14 | 152 | 2025-06-20 | 31.29 | 0.00 | - | 20 | 1,466 |
| 58.66 | 0.00 | - | 3 | 1,195 | 2025-12-19 | 41.16 | 0.00 | - | 27 | 275 |
| 62.30 | 0.00 | - | 2 | 68 | 2026-01-16 | 35.09 | 0.00 | - | 5 | 2,612 |
| 72.25 | 0.00 | - | 5 | 27 | 2026-06-18 | 34.77 | 0.00 | - | 1 | 34 |
| 81.22 | 0.00 | - | 14 | 143 | 2026-12-18 | 45.00 | 0.00 | - | 1 | 309 |
© 2024 Yahoo. All rights reserved.