Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:445.00
Calls
7 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | -0.07 | -87.50% | 21,675 | 5,972 | 2024-05-07 | 4.55 | -0.45 | -9.00% | 1,415 | 638 |
| 0.10 | -0.22 | -68.75% | 7,006 | 2,112 | 2024-05-08 | 4.24 | -0.96 | -18.46% | 1,079 | 87 |
| 0.39 | -0.28 | -41.79% | 3,091 | 456 | 2024-05-09 | - | - | - | - | - |
| 0.74 | -0.25 | -25.25% | 9,967 | 12,868 | 2024-05-10 | 4.92 | -0.78 | -13.68% | 3,159 | 2,180 |
| 1.11 | -0.32 | -22.38% | 888 | 496 | 2024-05-13 | 5.64 | -0.27 | -4.57% | 14 | 8 |
| 1.54 | -0.35 | -18.52% | 641 | 288 | 2024-05-14 | 5.48 | -6.52 | -54.33% | 275 | 6 |
| 2.16 | -0.35 | -13.94% | 438 | 364 | 2024-05-15 | - | - | - | - | - |
| 2.51 | +0.05 | +2.03% | 868 | 102 | 2024-05-16 | 6.51 | -1.05 | -13.89% | 31 | 24 |
| 2.81 | -0.31 | -9.94% | 4,046 | 56,396 | 2024-05-17 | 6.50 | -0.80 | -10.96% | 650 | 6,537 |
| 4.81 | -0.20 | -3.99% | 333 | 1,292 | 2024-05-24 | 8.06 | -0.62 | -7.14% | 32 | 744 |
| 5.81 | -0.12 | -2.02% | 8,164 | 7,490 | 2024-05-31 | 8.65 | -0.99 | -10.27% | 1,129 | 716 |
| 6.96 | -0.27 | -3.73% | 429 | 539 | 2024-06-07 | 9.50 | -1.06 | -10.04% | 255 | 177 |
| 8.25 | -0.23 | -2.71% | 249 | 208 | 2024-06-14 | 10.75 | -0.52 | -4.61% | 120 | 24 |
| 9.25 | -0.13 | -1.39% | 2,501 | 29,790 | 2024-06-21 | 10.81 | -0.69 | -6.00% | 1,008 | 6,630 |
| 10.63 | 0.00 | - | 17 | 125 | 2024-06-28 | 37.80 | 0.00 | - | 25 | 46 |
| 12.75 | -0.09 | -0.70% | 327 | 2,967 | 2024-07-19 | 13.27 | -0.52 | -3.77% | 85 | 1,335 |
| 16.53 | +0.13 | +0.79% | 229 | 429 | 2024-08-16 | 14.90 | -0.98 | -6.17% | 109 | 130 |
| 20.50 | +0.62 | +3.12% | 54 | 2,968 | 2024-09-20 | 17.34 | -0.55 | -3.07% | 197 | 4,620 |
| 17.08 | 0.00 | - | 1 | 32 | 2024-09-30 | - | - | - | - | - |
| 24.14 | +1.43 | +6.30% | 22 | 405 | 2024-10-18 | 19.99 | 0.00 | - | 7 | 1,225 |
| 26.94 | 0.00 | - | 7 | 1,455 | 2024-11-15 | 20.83 | -1.97 | -8.64% | 5 | 712 |
| 30.51 | +0.70 | +2.35% | 23 | 891 | 2024-12-20 | 23.19 | -0.63 | -2.64% | 4 | 5,513 |
| 31.30 | +0.48 | +1.56% | 1 | 209 | 2024-12-31 | 25.01 | 0.00 | - | 4 | 61 |
| 24.54 | 0.00 | - | 8 | 3,022 | 2025-01-17 | 57.93 | 0.00 | - | 2 | 851 |
| 38.57 | +9.94 | +34.72% | 10 | 230 | 2025-03-21 | 29.30 | 0.00 | - | 5 | 76 |
| 35.61 | 0.00 | - | 1 | 2 | 2025-03-31 | 34.36 | 0.00 | - | 2 | 7 |
| 35.15 | 0.00 | - | 2 | 187 | 2025-06-20 | 61.19 | 0.00 | - | 2 | 41 |
| 42.70 | 0.00 | - | 150 | 328 | 2025-12-19 | 54.78 | 0.00 | - | 118 | 181 |
| 46.28 | 0.00 | - | 1 | 35 | 2026-01-16 | 53.00 | 0.00 | - | 2 | 100 |
| 52.87 | 0.00 | - | 13 | 13 | 2026-06-18 | 72.58 | 0.00 | - | 2 | 1 |
© 2024 Yahoo. All rights reserved.