Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:47PM EDT. Market open.
Strike:420.00
Calls
7 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 20.55 | +0.20 | +0.98% | 15 | 253 | 2024-05-07 | 0.01 | 0.00 | - | 45 | 1,419 |
| 20.70 | +0.45 | +2.22% | 17 | 344 | 2024-05-08 | 0.02 | +0.01 | +100.00% | 45 | 3,539 |
| 21.68 | +3.25 | +17.63% | 1 | 349 | 2024-05-09 | 0.03 | -0.01 | -33.33% | 125 | 577 |
| 20.57 | -0.08 | -0.39% | 20 | 1,545 | 2024-05-10 | 0.07 | -0.01 | -12.50% | 1,214 | 13,224 |
| 18.68 | 0.00 | - | 1 | 103 | 2024-05-13 | 0.11 | -0.03 | -21.43% | 418 | 488 |
| 21.98 | +2.24 | +11.35% | 301 | 26 | 2024-05-14 | 0.17 | -0.05 | -22.73% | 24 | 310 |
| 21.14 | +1.81 | +9.36% | 7 | 40 | 2024-05-15 | 0.30 | -0.07 | -18.92% | 212 | 473 |
| 16.48 | 0.00 | - | 1 | 1 | 2024-05-16 | 0.33 | -0.19 | -36.54% | 117 | 148 |
| 21.87 | +0.47 | +2.20% | 4,548 | 54,767 | 2024-05-17 | 0.47 | -0.10 | -17.54% | 14,473 | 75,134 |
| 24.13 | +2.11 | +9.58% | 5 | 1,090 | 2024-05-24 | 1.12 | -0.16 | -12.50% | 269 | 2,788 |
| 24.41 | +2.01 | +8.97% | 15 | 549 | 2024-05-31 | 1.57 | -0.15 | -8.72% | 1,757 | 11,890 |
| 25.57 | +1.65 | +6.90% | 29 | 61 | 2024-06-07 | 2.09 | -0.23 | -9.91% | 461 | 5,503 |
| 26.86 | +4.60 | +20.66% | 34 | 14 | 2024-06-14 | 2.75 | -0.30 | -9.84% | 354 | 1,284 |
| 26.52 | +0.03 | +0.11% | 7,538 | 9,349 | 2024-06-21 | 3.21 | -0.19 | -5.59% | 15,693 | 51,088 |
| 28.08 | +2.02 | +7.75% | 11 | 1,057 | 2024-06-28 | 3.80 | -0.16 | -4.04% | 938 | 2,347 |
| 29.36 | +0.73 | +2.55% | 50 | 1,660 | 2024-07-19 | 5.19 | -0.21 | -3.89% | 1,789 | 12,713 |
| 33.22 | +1.07 | +3.33% | 4 | 354 | 2024-08-16 | 7.02 | -0.17 | -2.36% | 118 | 1,460 |
| 37.42 | +1.45 | +4.03% | 5 | 2,609 | 2024-09-20 | 8.98 | -0.18 | -1.97% | 1,688 | 15,981 |
| 33.41 | 0.00 | - | 2 | 66 | 2024-09-30 | 9.45 | -0.31 | -3.18% | 16 | 2,710 |
| 36.38 | 0.00 | - | 7 | 139 | 2024-10-18 | 10.56 | -0.59 | -5.29% | 52 | 4,585 |
| 43.32 | +0.25 | +0.58% | 8 | 329 | 2024-11-15 | 12.27 | -0.69 | -5.32% | 9 | 2,687 |
| 46.92 | +0.89 | +1.93% | 59 | 1,281 | 2024-12-20 | 14.24 | -0.33 | -2.26% | 24 | 6,049 |
| 44.07 | 0.00 | - | 10 | 60 | 2024-12-31 | 14.69 | -0.31 | -2.07% | 215 | 361 |
| 49.05 | +0.05 | +0.10% | 9 | 1,171 | 2025-01-17 | 15.37 | -0.89 | -5.47% | 206 | 4,378 |
| 55.43 | +2.43 | +4.58% | 3 | 1,071 | 2025-03-21 | 17.52 | -2.17 | -11.02% | 101 | 895 |
| 55.74 | +12.64 | +29.33% | 10 | 12 | 2025-03-31 | 19.25 | 0.00 | - | 1 | 75 |
| 62.40 | +1.61 | +2.65% | 11 | 393 | 2025-06-20 | 20.87 | -0.42 | -1.97% | 1 | 2,479 |
| 58.66 | 0.00 | - | 3 | 1,195 | 2025-12-19 | 41.16 | 0.00 | - | 27 | 275 |
| 74.50 | 0.00 | - | 3 | 70 | 2026-01-16 | 26.41 | -1.14 | -4.14% | 2 | 2,641 |
| 72.93 | 0.00 | - | 1 | 34 | 2026-06-18 | 30.49 | -0.52 | -1.68% | 13 | 51 |
| 96.00 | +2.84 | +3.05% | 10 | 142 | 2026-12-18 | 34.42 | 0.00 | - | 26 | 324 |
© 2024 Yahoo. All rights reserved.