Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 270.88 | 0.00 | - | 1 | 0 | 215.00 | 0.01 | 0.00 | - | 4 | 0 |
| 264.71 | 0.00 | - | 2 | 0 | 220.00 | 0.01 | 0.00 | - | 1 | 0 |
| 260.24 | 0.00 | - | 16 | 0 | 225.00 | 0.04 | 0.00 | - | 90 | 355 |
| 235.00 | 0.00 | - | - | 0 | 230.00 | 0.01 | 0.00 | - | 2 | 0 |
| 202.78 | 0.00 | - | 2 | 3 | 235.00 | 0.01 | 0.00 | - | 15 | 0 |
| 245.65 | 0.00 | - | 2 | 0 | 240.00 | 0.01 | 0.00 | - | 2 | 0 |
| 201.98 | 0.00 | - | 1 | 0 | 245.00 | 0.01 | 0.00 | - | 500 | 0 |
| 235.82 | 0.00 | - | 15 | 0 | 250.00 | 0.02 | 0.00 | - | 601 | 0 |
| 213.45 | 0.00 | - | 2 | 0 | 255.00 | 0.01 | 0.00 | - | 100 | 0 |
| 219.02 | 0.00 | - | 1 | 0 | 260.00 | 0.02 | 0.00 | - | 280 | 0 |
| 203.61 | 0.00 | - | 2 | 0 | 265.00 | 0.01 | 0.00 | - | 327 | 0 |
| 211.80 | 0.00 | - | 2 | 0 | 270.00 | 0.02 | 0.00 | - | 4 | 0 |
| 200.05 | 0.00 | - | - | 0 | 275.00 | 0.02 | 0.00 | - | 28 | 0 |
| 202.25 | 0.00 | - | 6 | 0 | 280.00 | 0.02 | 0.00 | - | 4 | 0 |
| 196.87 | 0.00 | - | 1 | 0 | 285.00 | 0.03 | 0.00 | - | 3 | 0 |
| 195.51 | 0.00 | - | 4 | 0 | 290.00 | 0.04 | 0.00 | - | 18 | 0 |
| 170.74 | 0.00 | - | - | 0 | 295.00 | 0.03 | 0.00 | - | 1 | 0 |
| 181.85 | 0.00 | - | 3 | 0 | 300.00 | 0.04 | 0.00 | - | 40 | 0 |
| 180.25 | 0.00 | - | 1 | 0 | 305.00 | 0.05 | 0.00 | - | 101 | 0 |
| 172.51 | 0.00 | - | 4 | 0 | 310.00 | 0.06 | 0.00 | - | 110 | 0 |
| 163.85 | 0.00 | - | 1 | 0 | 315.00 | 0.07 | 0.00 | - | 70 | 0 |
| 164.95 | 0.00 | - | 1 | 0 | 320.00 | 0.09 | 0.00 | - | 163 | 0 |
| 157.12 | 0.00 | - | 2 | 0 | 325.00 | 0.10 | 0.00 | - | 42 | 0 |
| 156.42 | 0.00 | - | 15 | 0 | 330.00 | 0.11 | 0.00 | - | 137 | 0 |
| 150.17 | 0.00 | - | 1 | 0 | 335.00 | 0.11 | 0.00 | - | 1 | 0 |
| 140.92 | 0.00 | - | 5 | 0 | 340.00 | 0.15 | 0.00 | - | 13 | 0 |
| 136.75 | 0.00 | - | 4 | 0 | 345.00 | 0.14 | 0.00 | - | 42 | 0 |
| 132.94 | 0.00 | - | 5 | 0 | 350.00 | 0.16 | 0.00 | - | 559 | 0 |
| 126.81 | 0.00 | - | 3 | 0 | 355.00 | 0.17 | 0.00 | - | 93 | 0 |
| 121.21 | 0.00 | - | 6 | 0 | 360.00 | 0.19 | 0.00 | - | 143 | 0 |
| 117.21 | 0.00 | - | 1 | 0 | 365.00 | 0.20 | 0.00 | - | 294 | 0 |
| 112.00 | 0.00 | - | 11 | 0 | 370.00 | 0.20 | 0.00 | - | 13 | 0 |
| 107.71 | 0.00 | - | 10 | 0 | 375.00 | 0.21 | 0.00 | - | 200 | 0 |
| 102.35 | 0.00 | - | 11 | 0 | 380.00 | 0.24 | 0.00 | - | 134 | 0 |
| 101.70 | 0.00 | - | 210 | 0 | 385.00 | 0.26 | 0.00 | - | 243 | 0 |
| 92.79 | 0.00 | - | 65 | 0 | 390.00 | 0.26 | 0.00 | - | 217 | 0 |
| 88.28 | 0.00 | - | 4 | 0 | 395.00 | 0.30 | 0.00 | - | 70 | 0 |
| 83.00 | 0.00 | - | 153 | 0 | 400.00 | 0.28 | 0.00 | - | 846 | 0 |
| 77.68 | 0.00 | - | 12 | 0 | 405.00 | 0.29 | 0.00 | - | 150 | 0 |
| 73.36 | 0.00 | - | 9 | 0 | 410.00 | 0.34 | 0.00 | - | 485 | 0 |
| 70.76 | 0.00 | - | 2 | 0 | 411.00 | 0.33 | 0.00 | - | 131 | 0 |
| 71.10 | 0.00 | - | 4 | 0 | 412.00 | 0.35 | 0.00 | - | 53 | 0 |
| 70.05 | 0.00 | - | 6 | 0 | 413.00 | 0.32 | 0.00 | - | 20 | 0 |
| 71.72 | 0.00 | - | 1 | 0 | 414.00 | 0.38 | 0.00 | - | 3 | 0 |
| 68.29 | 0.00 | - | 31 | 0 | 415.00 | 0.37 | 0.00 | - | 151 | 0 |
| 71.60 | 0.00 | - | 2 | 0 | 416.00 | 0.37 | 0.00 | - | 52 | 0 |
| 66.30 | 0.00 | - | 9 | 0 | 417.00 | 0.38 | 0.00 | - | 6 | 0 |
| 61.67 | 0.00 | - | 4 | 0 | 418.00 | 0.35 | 0.00 | - | 20 | 0 |
| 64.11 | 0.00 | - | 4 | 0 | 419.00 | 0.38 | 0.00 | - | 26 | 0 |
| 62.95 | 0.00 | - | 49 | 0 | 420.00 | 0.40 | 0.00 | - | 679 | 0 |
| 58.91 | 0.00 | - | 1 | 0 | 421.00 | 0.44 | 0.00 | - | 35 | 0 |
| 65.32 | 0.00 | - | 6 | 0 | 422.00 | 0.43 | 0.00 | - | 7 | 0 |
| 59.66 | 0.00 | - | 8 | 0 | 423.00 | 0.46 | 0.00 | - | 32 | 0 |
| 64.64 | 0.00 | - | 7 | 0 | 424.00 | 0.48 | 0.00 | - | 59 | 0 |
| 58.17 | 0.00 | - | 82 | 0 | 425.00 | 0.45 | 0.00 | - | 540 | 0 |
| 60.29 | 0.00 | - | 6 | 0 | 426.00 | 0.50 | 0.00 | - | 2 | 0 |
| 52.69 | 0.00 | - | 8 | 0 | 427.00 | 0.48 | 0.00 | - | 72 | 0 |
| 54.68 | 0.00 | - | 1 | 0 | 428.00 | 0.50 | 0.00 | - | 50 | 0 |
| 49.08 | 0.00 | - | 1 | 0 | 429.00 | 0.50 | 0.00 | - | 32 | 0 |
| 52.40 | 0.00 | - | 103 | 0 | 430.00 | 0.52 | 0.00 | - | 431 | 0 |
| 51.99 | 0.00 | - | 6 | 0 | 431.00 | 0.61 | 0.00 | - | 31 | 0 |
| 52.06 | 0.00 | - | 2 | 0 | 432.00 | 0.55 | 0.00 | - | 13 | 0 |
| 53.11 | 0.00 | - | 2 | 0 | 433.00 | 0.57 | 0.00 | - | 561 | 0 |
| 43.16 | 0.00 | - | 4 | 0 | 434.00 | 0.59 | 0.00 | - | 14 | 0 |
| 48.80 | 0.00 | - | 17 | 0 | 435.00 | 0.61 | 0.00 | - | 374 | 0 |
| 47.81 | 0.00 | - | 21 | 0 | 436.00 | 0.62 | 0.00 | - | 48 | 0 |
| 45.89 | 0.00 | - | 4 | 0 | 437.00 | 0.65 | 0.00 | - | 201 | 0 |
| 45.73 | 0.00 | - | 34 | 0 | 438.00 | 0.69 | 0.00 | - | 212 | 0 |
| 45.05 | 0.00 | - | 5 | 0 | 439.00 | 0.71 | 0.00 | - | 1,348 | 0 |
| 42.99 | 0.00 | - | 63 | 0 | 440.00 | 0.75 | 0.00 | - | 1,496 | 0 |
| 42.43 | 0.00 | - | 24 | 0 | 441.00 | 0.77 | 0.00 | - | 418 | 0 |
| 41.99 | 0.00 | - | 23 | 0 | 442.00 | 0.85 | 0.00 | - | 435 | 0 |
| 41.53 | 0.00 | - | 8 | 0 | 443.00 | 0.83 | 0.00 | - | 242 | 0 |
| 44.50 | 0.00 | - | 7 | 0 | 444.00 | 0.91 | 0.00 | - | 437 | 0 |
| 38.89 | 0.00 | - | 53 | 0 | 445.00 | 0.94 | 0.00 | - | 3,842 | 0 |
| 34.59 | 0.00 | - | 402 | 0 | 450.00 | 1.24 | 0.00 | - | 11,063 | 0 |
| 29.95 | 0.00 | - | 84 | 0 | 455.00 | 1.61 | 0.00 | - | 9,452 | 0 |
| 24.79 | 0.00 | - | 520 | 0 | 460.00 | 2.14 | 0.00 | - | 14,256 | 0 |
| 21.23 | 0.00 | - | 173 | 0 | 465.00 | 2.86 | 0.00 | - | 7,219 | 0 |
| 16.58 | 0.00 | - | 1,649 | 0 | 470.00 | 3.92 | 0.00 | - | 18,783 | 0 |
| 13.19 | 0.00 | - | 877 | 0 | 475.00 | 5.25 | 0.00 | - | 7,356 | 0 |
| 10.00 | 0.00 | - | 2,784 | 0 | 480.00 | 7.05 | 0.00 | - | 29,305 | 0 |
| 7.18 | 0.00 | - | 12,346 | 0 | 485.00 | 9.27 | 0.00 | - | 11,040 | 0 |
| 4.95 | 0.00 | - | 16,157 | 0 | 490.00 | 12.08 | 0.00 | - | 2,475 | 0 |
| 3.28 | 0.00 | - | 12,310 | 0 | 495.00 | 15.90 | 0.00 | - | 692 | 0 |
| 2.10 | 0.00 | - | 17,858 | 0 | 500.00 | 19.50 | 0.00 | - | 382 | 0 |
| 1.37 | 0.00 | - | 3,761 | 0 | 505.00 | 24.70 | 0.00 | - | 10 | 0 |
| 0.79 | 0.00 | - | 1,655 | 0 | 510.00 | 28.19 | 0.00 | - | 31 | 0 |
| 0.52 | 0.00 | - | 3,886 | 0 | 515.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 883 | 0 | 520.00 | 35.77 | 0.00 | - | 315 | 0 |
| 0.22 | 0.00 | - | 128 | 0 | 525.00 | 40.68 | 0.00 | - | 540 | 0 |
| 0.15 | 0.00 | - | 105 | 0 | 530.00 | 44.81 | 0.00 | - | 18 | 0 |
| 0.12 | 0.00 | - | 112 | 0 | 535.00 | 53.46 | 0.00 | - | 43 | 0 |
| 0.10 | 0.00 | - | 301 | 0 | 540.00 | 117.99 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | 78 | 0 | 545.00 | 63.44 | 0.00 | - | 4 | 0 |
| 0.06 | 0.00 | - | 110 | 0 | 550.00 | 63.93 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 5 | 0 | 555.00 | 73.78 | 0.00 | - | 226 | 0 |
| 0.04 | 0.00 | - | 2,224 | 0 | 560.00 | 78.96 | 0.00 | - | 20 | 0 |
| 0.05 | 0.00 | - | 3 | 0 | 565.00 | 84.34 | 0.00 | - | 328 | 0 |
| 0.04 | 0.00 | - | 59 | 0 | 570.00 | 89.26 | 0.00 | - | 115 | 0 |
| 0.02 | 0.00 | - | 3 | 0 | 575.00 | 94.23 | 0.00 | - | 214 | 0 |
| 0.02 | 0.00 | - | 28 | 0 | 580.00 | 97.97 | 0.00 | - | 292 | 0 |
| 0.02 | 0.00 | - | 81 | 0 | 585.00 | 104.15 | 0.00 | - | 370 | 0 |
© 2024 Yahoo. All rights reserved.