Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
Calls
20 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 11.48 | -1.39 | -10.80% | 571 | 520 | 2024-05-20 | 0.02 | -0.04 | -66.67% | 1,780 | 3,775 |
| 11.60 | -2.47 | -17.56% | 8 | 679 | 2024-05-21 | 0.03 | -0.09 | -75.00% | 2,519 | 3,910 |
| 12.19 | -2.28 | -15.76% | 4 | 950 | 2024-05-22 | 0.23 | -0.17 | -42.50% | 3,286 | 1,754 |
| 13.20 | -1.35 | -9.28% | 171 | 77 | 2024-05-23 | 0.39 | -0.21 | -35.00% | 633 | 6,438 |
| 12.49 | -1.75 | -12.29% | 171 | 7,009 | 2024-05-24 | 0.51 | -0.26 | -33.77% | 5,052 | 7,155 |
| 13.65 | -0.85 | -5.86% | 108 | 3,404 | 2024-05-31 | 1.16 | -0.24 | -17.14% | 1,011 | 4,464 |
| 14.89 | -1.51 | -9.21% | 84 | 3,935 | 2024-06-07 | 1.93 | -0.20 | -9.39% | 285 | 2,145 |
| 16.21 | -0.76 | -4.48% | 19 | 1,550 | 2024-06-14 | 2.88 | -0.13 | -4.32% | 558 | 1,176 |
| 17.16 | -0.47 | -2.67% | 3,937 | 32,052 | 2024-06-21 | 3.42 | -0.17 | -4.74% | 15,379 | 34,043 |
| 18.01 | -0.25 | -1.37% | 14 | 4,675 | 2024-06-28 | 4.17 | -0.12 | -2.80% | 228 | 5,713 |
| 20.59 | -0.88 | -4.10% | 147 | 4,162 | 2024-07-19 | 5.77 | -0.16 | -2.70% | 2,563 | 7,731 |
| 24.53 | -1.24 | -4.81% | 200 | 3,374 | 2024-08-16 | 8.00 | +0.05 | +0.63% | 205 | 2,894 |
| 28.90 | -1.22 | -4.05% | 24 | 9,754 | 2024-09-20 | 10.15 | -0.03 | -0.29% | 1,132 | 16,616 |
| 31.32 | 0.00 | - | 7 | 338 | 2024-09-30 | 11.16 | +0.58 | +5.48% | 40 | 580 |
| 32.50 | 0.00 | - | 39 | 619 | 2024-10-18 | 12.02 | +0.02 | +0.17% | 22 | 2,519 |
| 36.25 | -0.59 | -1.60% | 2 | 3,381 | 2024-11-15 | 13.55 | 0.00 | - | 14 | 4,018 |
| 38.62 | -2.03 | -4.99% | 7 | 10,212 | 2024-12-20 | 15.95 | +0.14 | +0.89% | 78 | 7,679 |
| 40.19 | -2.02 | -4.79% | 9 | 167 | 2024-12-31 | 16.92 | +0.94 | +5.88% | 2 | 250 |
| 41.77 | -0.63 | -1.49% | 17 | 4,104 | 2025-01-17 | 17.56 | +0.64 | +3.78% | 46 | 7,232 |
| 42.88 | 0.00 | - | 1 | 1,631 | 2025-03-21 | 19.87 | +0.37 | +1.90% | 2 | 2,729 |
| 41.25 | 0.00 | - | 2 | 8,005 | 2025-03-31 | 21.73 | 0.00 | - | 1 | 160 |
| 55.31 | +0.21 | +0.38% | 21 | 2,029 | 2025-06-20 | 23.12 | -0.13 | -0.56% | 2 | 6,952 |
| 67.70 | 0.00 | - | 1 | 1,072 | 2025-12-19 | 28.30 | 0.00 | - | 2 | 3,069 |
| 70.50 | 0.00 | - | 2 | 1,751 | 2026-01-16 | 29.00 | 0.00 | - | 12 | 3,801 |
| 80.75 | 0.00 | - | 3 | 527 | 2026-06-18 | 33.38 | 0.00 | - | 102 | 2,246 |
| 90.94 | -0.73 | -0.80% | 25 | 412 | 2026-12-18 | 37.19 | -0.46 | -1.22% | 5 | 66 |
© 2024 Yahoo. All rights reserved.