Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Calls
17 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 9.33 | +1.20 | +14.76% | 268 | 712 | 2024-06-17 | 0.10 | -0.16 | -61.54% | 12,429 | 7,829 |
| 9.49 | +1.16 | +13.93% | 210 | 1,810 | 2024-06-18 | 0.28 | -0.22 | -44.00% | 15,470 | 1,420 |
| 10.07 | +1.63 | +19.31% | 335 | 1,075 | 2024-06-20 | 0.58 | -0.20 | -25.64% | 1,196 | 1,315 |
| 10.48 | +1.59 | +17.89% | 4,809 | 55,911 | 2024-06-21 | 0.84 | -0.18 | -17.65% | 59,127 | 22,985 |
| 10.13 | +2.43 | +31.56% | 131 | 175 | 2024-06-24 | 1.13 | -0.34 | -23.13% | 1,111 | 558 |
| 10.00 | +1.11 | +12.49% | 2 | 27 | 2024-06-25 | 1.35 | -0.23 | -14.56% | 147 | 466 |
| 9.95 | +2.02 | +25.47% | 10 | 80 | 2024-06-26 | 1.58 | -0.32 | -16.84% | 345 | 176 |
| 9.42 | 0.00 | - | 5 | 5 | 2024-06-27 | 1.90 | -0.10 | -5.00% | 165 | 347 |
| 11.34 | +1.17 | +11.50% | 393 | 15,993 | 2024-06-28 | 2.10 | -0.27 | -11.39% | 15,550 | 4,750 |
| 12.55 | +1.05 | +9.13% | 17 | 1,805 | 2024-07-05 | 2.90 | -0.22 | -7.05% | 1,054 | 406 |
| 13.66 | +1.37 | +11.15% | 50 | 748 | 2024-07-12 | 3.90 | -0.10 | -2.50% | 1,106 | 394 |
| 15.48 | +1.46 | +10.41% | 5,467 | 58,145 | 2024-07-19 | 4.64 | -0.15 | -3.13% | 10,268 | 33,180 |
| 16.31 | +1.24 | +8.23% | 18 | 190 | 2024-07-26 | 5.40 | -0.38 | -6.57% | 593 | 333 |
| 17.80 | +1.38 | +8.40% | 18 | 26 | 2024-08-02 | 6.45 | -0.15 | -2.27% | 74 | 142 |
| 20.33 | +1.88 | +10.19% | 354 | 6,000 | 2024-08-16 | 7.55 | -0.14 | -1.82% | 1,370 | 7,862 |
| 25.30 | +1.45 | +6.08% | 65 | 10,123 | 2024-09-20 | 10.37 | -0.10 | -0.96% | 1,916 | 3,452 |
| 25.95 | +1.11 | +4.47% | 31 | 390 | 2024-09-30 | 11.14 | +0.04 | +0.36% | 54 | 275 |
| 28.73 | +1.47 | +5.39% | 170 | 4,200 | 2024-10-18 | 12.40 | -0.10 | -0.80% | 88 | 1,891 |
| 32.53 | +0.92 | +2.91% | 70 | 5,113 | 2024-11-15 | 15.16 | +0.01 | +0.07% | 747 | 1,580 |
| 36.85 | +1.07 | +2.99% | 11 | 4,510 | 2024-12-20 | 17.04 | -0.14 | -0.81% | 71 | 4,488 |
| 37.16 | +1.76 | +4.97% | 7 | 122 | 2024-12-31 | 18.01 | +0.31 | +1.75% | 16 | 198 |
| 39.38 | +1.73 | +4.59% | 17 | 3,894 | 2025-01-17 | 18.45 | -0.28 | -1.49% | 165 | 1,093 |
| 45.69 | +1.29 | +2.91% | 8 | 2,226 | 2025-03-21 | 21.70 | -0.75 | -3.34% | 7 | 174 |
| 45.90 | +1.28 | +2.87% | 3 | 74 | 2025-03-31 | 21.75 | -0.35 | -1.58% | 1 | 16 |
| 53.58 | +1.88 | +3.64% | 5 | 6,705 | 2025-06-20 | 25.74 | +0.24 | +0.94% | 4 | 3,763 |
| 66.73 | 0.00 | - | 1 | 1,161 | 2025-12-19 | 32.03 | +0.03 | +0.09% | 15 | 1,953 |
| 66.64 | 0.00 | - | 92 | 90 | 2026-01-16 | 32.50 | -0.35 | -1.07% | 8 | 138 |
| 80.00 | +1.56 | +1.99% | 1 | 23 | 2026-06-18 | 77.00 | 0.00 | - | 1 | 1 |
| 89.75 | -0.54 | -0.60% | 5 | 169 | 2026-12-18 | 41.45 | -5.33 | -11.39% | 4 | 22 |
© 2024 Yahoo. All rights reserved.