Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
5 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 218.70 | 0.00 | - | 1 | 0 | 260.00 | - | - | - | - | - |
| 211.32 | 0.00 | - | 2 | 0 | 270.00 | - | - | - | - | - |
| 175.11 | 0.00 | - | 1 | 0 | 280.00 | - | - | - | - | - |
| - | - | - | - | - | 285.00 | 0.04 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 290.00 | 0.02 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 295.00 | 0.05 | 0.00 | - | - | 0 |
| 151.94 | 0.00 | - | 3 | 0 | 300.00 | 0.04 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 305.00 | 0.01 | 0.00 | - | - | 0 |
| - | - | - | - | - | 310.00 | 0.03 | 0.00 | - | 100 | 0 |
| - | - | - | - | - | 315.00 | 0.03 | 0.00 | - | 10 | 0 |
| 157.88 | 0.00 | - | - | 0 | 320.00 | 0.04 | 0.00 | - | 4 | 0 |
| 121.83 | 0.00 | - | 2 | 0 | 325.00 | 0.02 | 0.00 | - | 5 | 0 |
| 116.76 | 0.00 | - | 3 | 0 | 330.00 | 0.04 | 0.00 | - | - | 0 |
| - | - | - | - | - | 335.00 | 0.04 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 340.00 | 0.03 | 0.00 | - | 18 | 0 |
| 132.88 | 0.00 | - | - | 0 | 345.00 | 0.03 | 0.00 | - | 200 | 0 |
| - | - | - | - | - | 350.00 | 0.06 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 355.00 | 0.03 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 360.00 | 0.05 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 365.00 | 0.08 | 0.00 | - | 1 | 0 |
| 116.42 | 0.00 | - | 2 | 0 | 370.00 | 0.09 | 0.00 | - | 106 | 0 |
| - | - | - | - | - | 375.00 | 0.08 | 0.00 | - | 4 | 0 |
| 103.38 | 0.00 | - | 9 | 0 | 380.00 | 0.07 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 385.00 | 0.08 | 0.00 | - | 6 | 0 |
| 85.60 | 0.00 | - | 1 | 0 | 390.00 | 0.09 | 0.00 | - | 44 | 0 |
| 87.32 | 0.00 | - | 3 | 0 | 395.00 | 0.08 | 0.00 | - | 1 | 0 |
| 81.80 | 0.00 | - | 3 | 0 | 400.00 | 0.09 | 0.00 | - | 123 | 0 |
| 76.22 | 0.00 | - | 5 | 0 | 405.00 | 0.10 | 0.00 | - | 21 | 0 |
| 71.57 | 0.00 | - | 5 | 0 | 410.00 | 0.13 | 0.00 | - | 25 | 0 |
| 70.21 | 0.00 | - | 1 | 0 | 415.00 | 0.16 | 0.00 | - | 60 | 0 |
| 60.75 | 0.00 | - | 3 | 0 | 420.00 | 0.14 | 0.00 | - | 40 | 0 |
| 60.12 | 0.00 | - | 2 | 0 | 425.00 | 0.18 | 0.00 | - | 174 | 0 |
| 51.22 | 0.00 | - | 11 | 0 | 430.00 | 0.21 | 0.00 | - | 178 | 0 |
| 47.62 | 0.00 | - | - | 0 | 431.00 | 0.17 | 0.00 | - | 1 | 0 |
| 50.81 | 0.00 | - | 34 | 0 | 432.00 | 0.20 | 0.00 | - | 3 | 0 |
| 49.89 | 0.00 | - | 7 | 0 | 433.00 | 0.17 | 0.00 | - | 4 | 0 |
| 30.95 | 0.00 | - | 30 | 0 | 434.00 | 0.22 | 0.00 | - | 1 | 0 |
| 47.55 | 0.00 | - | 9 | 0 | 435.00 | 0.18 | 0.00 | - | 53 | 0 |
| 51.22 | 0.00 | - | 2 | 0 | 436.00 | 0.24 | 0.00 | - | 15 | 0 |
| 41.86 | 0.00 | - | 1 | 0 | 437.00 | 0.20 | 0.00 | - | 88 | 0 |
| 43.93 | 0.00 | - | 1 | 0 | 438.00 | 0.23 | 0.00 | - | 16 | 0 |
| 39.74 | 0.00 | - | 1 | 0 | 439.00 | 0.23 | 0.00 | - | 3 | 0 |
| 45.79 | 0.00 | - | 2 | 0 | 440.00 | 0.28 | 0.00 | - | 355 | 0 |
| 42.53 | 0.00 | - | 1 | 0 | 441.00 | 0.27 | 0.00 | - | 111 | 0 |
| 40.25 | 0.00 | - | 2 | 0 | 442.00 | 0.26 | 0.00 | - | 13 | 0 |
| 36.00 | 0.00 | - | 36 | 0 | 443.00 | 0.26 | 0.00 | - | 1 | 0 |
| 38.21 | 0.00 | - | 2 | 0 | 444.00 | 0.29 | 0.00 | - | 7 | 0 |
| 36.83 | 0.00 | - | 3 | 0 | 445.00 | 0.35 | 0.00 | - | 94 | 0 |
| 36.11 | 0.00 | - | 9 | 0 | 446.00 | 0.35 | 0.00 | - | 111 | 0 |
| 38.29 | 0.00 | - | 6 | 0 | 447.00 | 0.32 | 0.00 | - | 52 | 0 |
| 30.52 | 0.00 | - | 1 | 0 | 448.00 | 0.34 | 0.00 | - | 9 | 0 |
| 36.00 | 0.00 | - | 1 | 0 | 449.00 | 0.45 | 0.00 | - | 54 | 0 |
| 31.99 | 0.00 | - | 12 | 0 | 450.00 | 0.40 | 0.00 | - | 301 | 0 |
| 34.59 | 0.00 | - | 1 | 0 | 451.00 | 0.46 | 0.00 | - | 183 | 0 |
| 34.91 | 0.00 | - | 41 | 0 | 452.00 | 0.43 | 0.00 | - | 402 | 0 |
| 29.48 | 0.00 | - | 6 | 0 | 453.00 | 0.46 | 0.00 | - | 386 | 0 |
| 28.61 | 0.00 | - | 7 | 0 | 454.00 | 0.50 | 0.00 | - | 154 | 0 |
| 27.14 | 0.00 | - | 16 | 0 | 455.00 | 0.55 | 0.00 | - | 330 | 0 |
| 26.95 | 0.00 | - | 3 | 0 | 456.00 | 0.60 | 0.00 | - | 80 | 0 |
| 26.07 | 0.00 | - | 88 | 0 | 457.00 | 0.63 | 0.00 | - | 36 | 0 |
| 24.43 | 0.00 | - | 105 | 0 | 458.00 | 0.67 | 0.00 | - | 129 | 0 |
| 23.47 | 0.00 | - | 209 | 0 | 459.00 | 0.77 | 0.00 | - | 45 | 0 |
| 21.37 | 0.00 | - | 155 | 0 | 460.00 | 0.80 | 0.00 | - | 1,220 | 0 |
| 21.95 | 0.00 | - | 94 | 0 | 461.00 | 0.84 | 0.00 | - | 140 | 0 |
| 20.67 | 0.00 | - | 17 | 0 | 462.00 | 0.95 | 0.00 | - | 42 | 0 |
| 22.86 | 0.00 | - | 1 | 0 | 463.00 | 1.10 | 0.00 | - | 64 | 0 |
| 18.71 | 0.00 | - | 38 | 0 | 464.00 | 1.09 | 0.00 | - | 76 | 0 |
| 18.32 | 0.00 | - | 369 | 0 | 465.00 | 1.25 | 0.00 | - | 1,261 | 0 |
| 16.56 | 0.00 | - | 74 | 0 | 466.00 | 1.40 | 0.00 | - | 438 | 0 |
| 17.12 | 0.00 | - | 84 | 0 | 467.00 | 1.43 | 0.00 | - | 127 | 0 |
| 14.75 | 0.00 | - | 4 | 0 | 468.00 | 1.58 | 0.00 | - | 249 | 0 |
| 14.33 | 0.00 | - | 4 | 0 | 469.00 | 1.82 | 0.00 | - | 829 | 0 |
| 14.30 | 0.00 | - | 150 | 0 | 470.00 | 2.03 | 0.00 | - | 2,257 | 0 |
| 12.94 | 0.00 | - | 104 | 0 | 471.00 | 2.20 | 0.00 | - | 124 | 0 |
| 11.20 | 0.00 | - | 103 | 0 | 472.00 | 2.42 | 0.00 | - | 469 | 0 |
| 11.55 | 0.00 | - | 27 | 0 | 472.50 | 2.46 | 0.00 | - | 111 | 0 |
| 10.22 | 0.00 | - | 116 | 0 | 474.00 | 2.88 | 0.00 | - | 1,475 | 0 |
| 9.28 | 0.00 | - | 56 | 0 | 475.00 | 3.10 | 0.00 | - | 2,519 | 0 |
| 9.19 | 0.00 | - | 54 | 0 | 476.00 | 3.45 | 0.00 | - | 310 | 0 |
| 8.09 | 0.00 | - | 42 | 0 | 477.00 | 3.66 | 0.00 | - | 121 | 0 |
| 8.02 | 0.00 | - | 12 | 0 | 477.50 | 3.76 | 0.00 | - | 47 | 0 |
| 7.81 | 0.00 | - | 42 | 0 | 478.00 | 4.16 | 0.00 | - | 299 | 0 |
| 6.85 | 0.00 | - | 211 | 0 | 479.00 | 4.48 | 0.00 | - | 344 | 0 |
| 6.75 | 0.00 | - | 810 | 0 | 480.00 | 4.90 | 0.00 | - | 2,912 | 0 |
| 6.12 | 0.00 | - | 253 | 0 | 481.00 | 5.26 | 0.00 | - | 607 | 0 |
| 5.67 | 0.00 | - | 621 | 0 | 482.00 | 5.77 | 0.00 | - | 507 | 0 |
| 5.63 | 0.00 | - | 97 | 0 | 482.50 | 6.61 | 0.00 | - | 922 | 0 |
| 5.08 | 0.00 | - | 156 | 0 | 483.00 | 6.88 | 0.00 | - | 259 | 0 |
| 4.70 | 0.00 | - | 291 | 0 | 484.00 | 6.71 | 0.00 | - | 168 | 0 |
| 4.10 | 0.00 | - | 875 | 0 | 485.00 | 7.17 | 0.00 | - | 820 | 0 |
| 3.72 | 0.00 | - | 882 | 0 | 486.00 | - | - | - | - | - |
| 3.38 | 0.00 | - | 703 | 0 | 487.00 | - | - | - | - | - |
| 3.09 | 0.00 | - | 295 | 0 | 487.50 | - | - | - | - | - |
| 3.01 | 0.00 | - | 1,275 | 0 | 488.00 | 9.19 | 0.00 | - | 171 | 0 |
| 2.76 | 0.00 | - | 59 | 0 | 489.00 | 10.00 | 0.00 | - | 3 | 0 |
| 2.21 | 0.00 | - | 1,123 | 0 | 490.00 | 10.49 | 0.00 | - | 530 | 0 |
| 2.04 | 0.00 | - | 278 | 0 | 491.00 | - | - | - | - | - |
| 1.71 | 0.00 | - | 179 | 0 | 492.50 | 12.65 | 0.00 | - | 1 | 0 |
| 1.24 | 0.00 | - | 655 | 0 | 495.00 | 15.50 | 0.00 | - | 8 | 0 |
| 0.60 | 0.00 | - | 1,029 | 0 | 500.00 | 20.75 | 0.00 | - | 77 | 0 |
| 0.31 | 0.00 | - | 554 | 0 | 505.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 369 | 0 | 510.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 283 | 0 | 515.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 48 | 0 | 520.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 58 | 0 | 525.00 | 40.04 | 0.00 | - | 421 | 0 |
| 0.05 | 0.00 | - | 35 | 0 | 530.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.