Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
Calls
30 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | -3.92 | -99.75% | 99,922 | 3,888 | 2024-04-30 | 5.44 | +4.65 | +588.61% | 95,410 | 20,671 |
| 0.72 | -4.21 | -85.40% | 25,968 | 1,285 | 2024-05-01 | 6.25 | +4.47 | +251.12% | 26,729 | 3,335 |
| 1.33 | -4.36 | -76.63% | 7,355 | 769 | 2024-05-02 | 6.67 | +4.34 | +186.27% | 2,183 | 759 |
| 2.01 | -4.29 | -68.10% | 9,343 | 8,118 | 2024-05-03 | 7.46 | +4.61 | +161.75% | 9,214 | 10,797 |
| 2.45 | -3.85 | -61.11% | 2,201 | 457 | 2024-05-06 | 7.68 | +4.52 | +143.04% | 609 | 668 |
| 2.67 | -4.10 | -60.56% | 820 | 260 | 2024-05-07 | 7.66 | +4.19 | +120.75% | 474 | 183 |
| 3.67 | -2.88 | -43.97% | 551 | 225 | 2024-05-08 | 7.91 | +3.70 | +87.89% | 222 | 198 |
| 3.80 | -3.22 | -45.87% | 169 | 17 | 2024-05-09 | 8.65 | +4.40 | +103.53% | 30 | 151 |
| 3.56 | -4.49 | -55.78% | 2,117 | 2,724 | 2024-05-10 | 8.12 | +3.98 | +96.14% | 3,182 | 5,956 |
| 5.19 | -4.48 | -46.33% | 4,957 | 34,680 | 2024-05-17 | 9.72 | +4.39 | +82.36% | 3,908 | 66,285 |
| 6.60 | -4.24 | -39.11% | 862 | 3,503 | 2024-05-24 | 11.00 | +4.54 | +70.28% | 1,231 | 2,046 |
| 8.01 | -4.36 | -35.25% | 519 | 1,128 | 2024-05-31 | 11.43 | +4.26 | +59.41% | 1,632 | 1,532 |
| 8.71 | -4.29 | -33.00% | 199 | 217 | 2024-06-07 | 11.69 | +3.47 | +42.21% | 170 | 157 |
| 10.74 | -4.87 | -31.20% | 1,251 | 11,556 | 2024-06-21 | 13.37 | +4.14 | +44.85% | 2,274 | 20,945 |
| 11.44 | -4.65 | -28.90% | 77 | 2,441 | 2024-06-28 | 13.94 | +3.66 | +35.60% | 395 | 1,097 |
| 14.06 | -4.92 | -25.92% | 139 | 4,950 | 2024-07-19 | 15.47 | +3.83 | +32.90% | 414 | 5,257 |
| 18.04 | -3.01 | -14.30% | 168 | 1,117 | 2024-08-16 | 17.21 | +3.33 | +23.99% | 166 | 948 |
| 21.62 | -4.47 | -17.13% | 211 | 2,042 | 2024-09-20 | 19.23 | +2.63 | +15.84% | 121 | 11,964 |
| 25.00 | -1.98 | -7.34% | 5 | 1,561 | 2024-09-30 | 17.78 | +1.08 | +6.47% | 1 | 1,780 |
| 24.83 | -4.51 | -15.37% | 17 | 588 | 2024-10-18 | 20.59 | +2.77 | +15.54% | 5,078 | 6,660 |
| 29.68 | -2.75 | -8.48% | 37 | 409 | 2024-11-15 | 23.50 | +3.73 | +18.87% | 27 | 1,412 |
| 31.80 | -3.90 | -10.92% | 162 | 1,822 | 2024-12-20 | 25.00 | +3.45 | +16.01% | 535 | 4,532 |
| 37.16 | 0.00 | - | 5 | 95 | 2024-12-31 | 22.32 | +0.54 | +2.48% | 1 | 704 |
| 38.49 | 0.00 | - | 3 | 3,086 | 2025-01-17 | 23.91 | +1.52 | +6.79% | 17 | 11,155 |
| 41.13 | -3.29 | -7.41% | 9 | 109 | 2025-03-21 | 26.83 | +1.20 | +4.68% | 16 | 1,419 |
| 42.69 | -1.69 | -3.81% | 2 | 29 | 2025-03-31 | 25.36 | 0.00 | - | 99 | 102 |
| 48.10 | -2.89 | -5.67% | 60 | 281 | 2025-06-20 | 30.82 | +1.94 | +6.72% | 56 | 5,637 |
| 64.38 | 0.00 | - | 146 | 98 | 2025-12-19 | 36.24 | 0.00 | - | 2 | 4,171 |
| 63.88 | -3.11 | -4.64% | 37 | 232 | 2026-01-16 | 34.14 | 0.00 | - | 2 | 210 |
| 72.39 | -2.97 | -3.94% | 14 | 50 | 2026-06-18 | 38.78 | +1.41 | +3.77% | 9 | 2 |
| 85.53 | +0.53 | +0.62% | 3 | 111 | 2026-12-18 | 41.40 | 0.00 | - | 1 | 1,636 |
© 2024 Yahoo. All rights reserved.