Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
12 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 250.00 | 0.03 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 280.00 | 0.04 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 300.00 | 0.03 | 0.00 | - | 6 | 0 |
| 158.25 | 0.00 | - | 1 | 0 | 310.00 | 0.03 | 0.00 | - | 1 | 0 |
| 143.58 | 0.00 | - | 3 | 0 | 320.00 | 0.06 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 330.00 | 0.05 | 0.00 | - | 100 | 0 |
| - | - | - | - | - | 340.00 | 0.05 | 0.00 | - | 100 | 0 |
| 131.53 | 0.00 | - | 3 | 0 | 350.00 | 0.09 | 0.00 | - | 4 | 0 |
| 108.97 | 0.00 | - | 1 | 0 | 355.00 | 0.09 | 0.00 | - | 201 | 0 |
| - | - | - | - | - | 360.00 | 0.12 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 365.00 | 0.13 | 0.00 | - | 83 | 0 |
| 116.91 | 0.00 | - | 2 | 0 | 370.00 | 0.11 | 0.00 | - | 48 | 0 |
| - | - | - | - | - | 375.00 | 0.14 | 0.00 | - | 6 | 0 |
| 105.19 | 0.00 | - | 1 | 0 | 380.00 | 0.16 | 0.00 | - | 3 | 0 |
| 64.34 | 0.00 | - | 1 | 0 | 385.00 | 0.18 | 0.00 | - | 1 | 0 |
| 85.96 | 0.00 | - | 2 | 0 | 390.00 | 0.16 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 395.00 | 0.20 | 0.00 | - | 1 | 0 |
| 85.30 | 0.00 | - | 1 | 0 | 400.00 | 0.18 | 0.00 | - | 4 | 0 |
| 80.39 | 0.00 | - | 26 | 0 | 405.00 | 0.20 | 0.00 | - | 5 | 0 |
| 75.57 | 0.00 | - | 5 | 0 | 410.00 | 0.25 | 0.00 | - | 18 | 0 |
| 70.87 | 0.00 | - | 24 | 0 | 415.00 | 0.26 | 0.00 | - | 4 | 0 |
| 62.80 | 0.00 | - | 1 | 0 | 420.00 | 0.28 | 0.00 | - | 29 | 0 |
| 59.48 | 0.00 | - | 2 | 0 | 425.00 | 0.30 | 0.00 | - | 33 | 0 |
| 48.70 | 0.00 | - | 1 | 0 | 430.00 | 0.35 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 431.00 | 0.36 | 0.00 | - | 8 | 0 |
| 54.30 | 0.00 | - | 1 | 0 | 432.00 | 0.33 | 0.00 | - | 23 | 0 |
| - | - | - | - | - | 433.00 | 0.43 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 434.00 | 0.35 | 0.00 | - | 11 | 0 |
| 49.69 | 0.00 | - | 2 | 0 | 435.00 | 0.40 | 0.00 | - | 24 | 0 |
| 47.42 | 0.00 | - | 1 | 0 | 436.00 | 0.37 | 0.00 | - | 2 | 0 |
| 43.48 | 0.00 | - | - | 0 | 437.00 | 0.37 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 438.00 | 0.54 | 0.00 | - | 6 | 0 |
| 46.74 | 0.00 | - | 1 | 0 | 439.00 | 0.49 | 0.00 | - | 1 | 0 |
| 45.20 | 0.00 | - | 2 | 0 | 440.00 | 0.49 | 0.00 | - | 196 | 0 |
| 45.94 | 0.00 | - | 3 | 0 | 441.00 | 0.49 | 0.00 | - | 30 | 0 |
| 46.08 | 0.00 | - | 15 | 0 | 442.00 | 0.61 | 0.00 | - | 3 | 0 |
| 25.95 | 0.00 | - | 2 | 0 | 442.50 | 0.55 | 0.00 | - | 28 | 0 |
| 23.47 | 0.00 | - | 1 | 0 | 443.00 | 0.63 | 0.00 | - | 5 | 0 |
| 35.23 | 0.00 | - | 3 | 0 | 444.00 | 0.58 | 0.00 | - | 50 | 0 |
| 39.49 | 0.00 | - | 1 | 0 | 445.00 | 0.68 | 0.00 | - | 192 | 0 |
| 41.10 | 0.00 | - | 1 | 0 | 446.00 | 0.53 | 0.00 | - | 2 | 0 |
| 36.12 | 0.00 | - | 1 | 0 | 447.00 | 0.79 | 0.00 | - | 107 | 0 |
| 13.88 | 0.00 | - | 1 | 0 | 447.50 | 0.61 | 0.00 | - | 74 | 0 |
| 32.62 | 0.00 | - | 10 | 0 | 448.00 | 0.80 | 0.00 | - | 130 | 0 |
| 19.99 | 0.00 | - | 2 | 0 | 449.00 | 0.78 | 0.00 | - | 198 | 0 |
| 32.67 | 0.00 | - | 8 | 0 | 450.00 | 0.91 | 0.00 | - | 359 | 0 |
| 35.02 | 0.00 | - | 14 | 0 | 451.00 | 0.87 | 0.00 | - | 229 | 0 |
| 36.02 | 0.00 | - | 8 | 0 | 452.00 | 0.99 | 0.00 | - | 293 | 0 |
| 16.47 | 0.00 | - | 7 | 0 | 452.50 | 1.13 | 0.00 | - | 57 | 0 |
| 30.95 | 0.00 | - | 15 | 0 | 453.00 | 1.07 | 0.00 | - | 206 | 0 |
| 29.75 | 0.00 | - | 18 | 0 | 454.00 | 1.13 | 0.00 | - | 247 | 0 |
| 27.73 | 0.00 | - | 62 | 0 | 455.00 | 1.10 | 0.00 | - | 451 | 0 |
| 27.72 | 0.00 | - | 48 | 0 | 456.00 | 1.21 | 0.00 | - | 409 | 0 |
| 29.59 | 0.00 | - | 50 | 0 | 457.00 | 1.29 | 0.00 | - | 381 | 0 |
| 26.99 | 0.00 | - | 35 | 0 | 457.50 | 1.60 | 0.00 | - | 3 | 0 |
| 25.70 | 0.00 | - | 47 | 0 | 458.00 | 1.37 | 0.00 | - | 238 | 0 |
| 25.02 | 0.00 | - | 21 | 0 | 459.00 | 1.45 | 0.00 | - | 144 | 0 |
| 24.18 | 0.00 | - | 52 | 0 | 460.00 | 1.55 | 0.00 | - | 395 | 0 |
| 23.21 | 0.00 | - | 86 | 0 | 461.00 | 1.69 | 0.00 | - | 50 | 0 |
| 22.29 | 0.00 | - | 1,182 | 0 | 462.00 | 1.74 | 0.00 | - | 131 | 0 |
| 21.75 | 0.00 | - | 6 | 0 | 462.50 | 2.14 | 0.00 | - | 3 | 0 |
| 21.23 | 0.00 | - | 7 | 0 | 463.00 | 1.80 | 0.00 | - | 108 | 0 |
| 20.29 | 0.00 | - | 29 | 0 | 464.00 | 2.03 | 0.00 | - | 355 | 0 |
| 20.05 | 0.00 | - | 1,564 | 0 | 465.00 | 2.19 | 0.00 | - | 6,933 | 0 |
| 18.00 | 0.00 | - | 1,502 | 0 | 466.00 | 2.40 | 0.00 | - | 232 | 0 |
| 17.20 | 0.00 | - | 188 | 0 | 467.00 | 2.52 | 0.00 | - | 146 | 0 |
| 22.13 | 0.00 | - | 3 | 0 | 467.50 | 2.74 | 0.00 | - | 13 | 0 |
| 16.39 | 0.00 | - | 5 | 0 | 468.00 | 2.69 | 0.00 | - | 276 | 0 |
| 15.90 | 0.00 | - | 4 | 0 | 469.00 | 3.15 | 0.00 | - | 172 | 0 |
| 15.35 | 0.00 | - | 27 | 0 | 470.00 | 3.02 | 0.00 | - | 1,114 | 0 |
| 14.80 | 0.00 | - | 13 | 0 | 471.00 | 3.75 | 0.00 | - | 147 | 0 |
| 13.99 | 0.00 | - | 12 | 0 | 472.00 | 3.64 | 0.00 | - | 353 | 0 |
| 14.32 | 0.00 | - | 2 | 0 | 472.50 | 4.02 | 0.00 | - | 10 | 0 |
| 13.65 | 0.00 | - | 2,017 | 0 | 474.00 | 4.11 | 0.00 | - | 74 | 0 |
| 11.57 | 0.00 | - | 283 | 0 | 475.00 | 4.35 | 0.00 | - | 1,105 | 0 |
| 10.35 | 0.00 | - | 16 | 0 | 476.00 | 4.79 | 0.00 | - | 92 | 0 |
| 10.47 | 0.00 | - | 33 | 0 | 477.00 | 4.89 | 0.00 | - | 196 | 0 |
| 9.96 | 0.00 | - | 1 | 0 | 477.50 | 5.20 | 0.00 | - | 27 | 0 |
| 12.14 | 0.00 | - | 4 | 0 | 478.00 | 5.41 | 0.00 | - | 81 | 0 |
| 8.98 | 0.00 | - | 70 | 0 | 479.00 | 5.84 | 0.00 | - | 45 | 0 |
| 8.66 | 0.00 | - | 359 | 0 | 480.00 | 6.19 | 0.00 | - | 1,059 | 0 |
| 7.87 | 0.00 | - | 268 | 0 | 481.00 | 6.60 | 0.00 | - | 180 | 0 |
| 7.54 | 0.00 | - | 311 | 0 | 482.00 | 7.05 | 0.00 | - | 169 | 0 |
| 6.98 | 0.00 | - | 316 | 0 | 482.50 | 7.28 | 0.00 | - | 227 | 0 |
| 7.04 | 0.00 | - | 195 | 0 | 483.00 | 7.50 | 0.00 | - | 213 | 0 |
| 6.41 | 0.00 | - | 360 | 0 | 484.00 | 7.90 | 0.00 | - | 99 | 0 |
| 5.90 | 0.00 | - | 893 | 0 | 485.00 | 8.44 | 0.00 | - | 320 | 0 |
| 5.36 | 0.00 | - | 946 | 0 | 486.00 | 9.08 | 0.00 | - | 80 | 0 |
| 5.00 | 0.00 | - | 698 | 0 | 487.00 | 9.41 | 0.00 | - | 82 | 0 |
| 4.52 | 0.00 | - | 330 | 0 | 487.50 | - | - | - | - | - |
| 4.58 | 0.00 | - | 466 | 0 | 488.00 | 9.79 | 0.00 | - | 9 | 0 |
| 4.18 | 0.00 | - | 287 | 0 | 489.00 | 11.75 | 0.00 | - | 3 | 0 |
| 3.77 | 0.00 | - | 3,572 | 0 | 490.00 | 11.38 | 0.00 | - | 91 | 0 |
| 3.43 | 0.00 | - | 204 | 0 | 491.00 | - | - | - | - | - |
| 2.97 | 0.00 | - | 180 | 0 | 492.50 | - | - | - | - | - |
| 2.29 | 0.00 | - | 604 | 0 | 495.00 | 15.20 | 0.00 | - | 10 | 0 |
| 1.33 | 0.00 | - | 961 | 0 | 500.00 | 16.74 | 0.00 | - | 200 | 0 |
| 0.80 | 0.00 | - | 165 | 0 | 505.00 | 24.40 | 0.00 | - | 2 | 0 |
| 0.44 | 0.00 | - | 563 | 0 | 510.00 | 25.22 | 0.00 | - | 2 | 0 |
| 0.29 | 0.00 | - | 239 | 0 | 515.00 | 31.31 | 0.00 | - | 40 | 0 |
| 0.20 | 0.00 | - | 16 | 0 | 520.00 | 39.31 | 0.00 | - | 25 | 0 |
| 0.17 | 0.00 | - | 4 | 0 | 525.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 95 | 0 | 530.00 | 45.09 | 0.00 | - | 54 | 0 |
© 2024 Yahoo. All rights reserved.