Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
26 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 240.00 | 0.03 | 0.00 | - | - | 1 |
| - | - | - | - | - | 260.00 | 0.03 | 0.00 | - | - | 3 |
| 199.83 | 0.00 | - | 2 | 2 | 280.00 | - | - | - | - | - |
| 190.00 | 0.00 | - | 1 | 1 | 290.00 | - | - | - | - | - |
| - | - | - | - | - | 300.00 | 0.06 | 0.00 | - | - | 39 |
| - | - | - | - | - | 305.00 | 0.06 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 315.00 | 0.07 | 0.00 | - | - | 135 |
| - | - | - | - | - | 320.00 | 0.09 | 0.00 | - | 2 | 23 |
| - | - | - | - | - | 330.00 | 0.09 | -0.03 | -25.00% | 15 | 1 |
| - | - | - | - | - | 340.00 | 0.12 | -0.04 | -25.00% | 10 | 44 |
| - | - | - | - | - | 345.00 | 0.15 | 0.00 | - | - | 1 |
| - | - | - | - | - | 350.00 | 0.14 | -0.01 | -6.67% | 2 | 22 |
| - | - | - | - | - | 355.00 | 0.18 | 0.00 | - | - | 108 |
| - | - | - | - | - | 360.00 | 0.22 | 0.00 | - | 1 | 24 |
| 111.94 | 0.00 | - | 25 | 15 | 365.00 | 0.19 | -0.01 | -5.00% | 2 | 50 |
| - | - | - | - | - | 370.00 | 0.18 | 0.00 | - | 3 | 21 |
| - | - | - | - | - | 375.00 | 0.17 | -0.03 | -15.00% | 1 | 30 |
| 101.88 | -5.00 | -4.68% | 1 | 10 | 380.00 | 0.25 | 0.00 | - | 11 | 1,089 |
| 97.30 | +5.34 | +5.81% | 6 | 2 | 385.00 | 0.42 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 390.00 | 0.27 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 395.00 | 0.34 | +0.05 | +17.24% | 3 | 15 |
| 82.25 | -2.95 | -3.46% | 7 | 44 | 400.00 | 0.31 | -0.08 | -20.51% | 502 | 2,758 |
| - | - | - | - | - | 405.00 | 0.35 | 0.00 | - | 4 | 45 |
| 72.53 | -4.03 | -5.26% | 16 | 5 | 410.00 | 0.35 | -0.10 | -22.22% | 6 | 48 |
| 66.85 | -6.44 | -8.79% | 5 | 12 | 415.00 | 0.44 | -0.03 | -6.38% | 10 | 592 |
| - | - | - | - | - | 420.00 | 0.48 | -0.04 | -7.69% | 21 | 4,598 |
| 57.06 | -1.74 | -2.96% | 11 | 8 | 425.00 | 0.57 | -0.04 | -6.56% | 16 | 1,247 |
| 52.68 | +0.25 | +0.48% | 29 | 30 | 430.00 | 0.67 | -0.05 | -6.94% | 147 | 13,160 |
| 49.12 | -1.36 | -2.69% | 1 | 7 | 435.00 | 0.83 | -0.04 | -4.60% | 144 | 10,492 |
| 42.23 | 0.00 | - | 2 | 2 | 439.00 | 1.13 | +0.07 | +6.60% | 3 | 39 |
| 41.75 | -2.21 | -5.03% | 6 | 36 | 440.00 | 1.00 | -0.08 | -7.41% | 464 | 4,319 |
| 48.03 | 0.00 | - | 9 | 12 | 441.00 | 1.21 | +0.12 | +11.01% | 47 | 82 |
| - | - | - | - | - | 442.00 | 1.12 | -0.15 | -11.81% | 12 | 163 |
| - | - | - | - | - | 443.00 | 1.25 | +0.11 | +9.65% | 59 | 68 |
| 39.75 | -5.55 | -12.25% | 1 | 4 | 444.00 | 1.23 | +0.17 | +16.04% | 2 | 102 |
| 41.25 | 0.00 | - | 7 | 27 | 445.00 | 1.30 | -0.12 | -8.45% | 587 | 486 |
| 39.35 | 0.00 | - | 1 | 138 | 446.00 | 1.44 | +0.25 | +21.01% | 1 | 69 |
| 36.60 | +1.54 | +4.39% | 9 | 6 | 447.00 | 1.46 | -0.12 | -7.59% | 53 | 10,320 |
| 40.74 | 0.00 | - | 1 | 17 | 448.00 | 1.53 | +0.02 | +1.32% | 68 | 719 |
| 34.78 | -4.44 | -11.32% | 1 | 12 | 449.00 | 1.63 | -0.20 | -10.93% | 4 | 139 |
| 33.65 | -1.37 | -3.91% | 55 | 55 | 450.00 | 1.68 | -0.06 | -3.45% | 387 | 10,930 |
| 33.58 | -4.60 | -12.05% | 2 | 203 | 451.00 | 1.80 | -0.21 | -10.45% | 5 | 152 |
| 32.74 | -0.91 | -2.70% | 11 | 1 | 452.00 | 1.90 | +0.03 | +1.60% | 21 | 119 |
| 33.18 | 0.00 | - | 5 | 7 | 452.50 | 1.97 | +0.03 | +1.55% | 44 | 83 |
| 32.73 | 0.00 | - | 1 | 7 | 453.00 | 2.00 | -0.05 | -2.44% | 38 | 76 |
| 34.70 | 0.00 | - | 2 | 20 | 454.00 | 2.10 | 0.00 | - | 1 | 81 |
| 29.70 | -0.59 | -1.95% | 13 | 45 | 455.00 | 2.24 | +0.09 | +4.19% | 126 | 13,064 |
| 29.19 | -0.45 | -1.52% | 8 | 66 | 456.00 | 2.33 | 0.00 | - | 15 | 264 |
| 29.43 | -2.27 | -7.16% | 5 | 6 | 457.00 | 2.29 | -0.15 | -6.15% | 25 | 342 |
| 16.53 | 0.00 | - | 5 | 4 | 457.50 | 2.57 | +0.58 | +29.15% | 40 | 101 |
| 30.37 | 0.00 | - | 2 | 9 | 458.00 | 2.70 | +0.20 | +8.00% | 59 | 275 |
| 26.27 | -3.96 | -13.10% | 1 | 11 | 459.00 | 2.78 | +0.07 | +2.58% | 30 | 282 |
| 25.54 | -3.41 | -11.78% | 60 | 90 | 460.00 | 2.85 | +0.03 | +1.06% | 634 | 10,791 |
| 24.68 | +0.98 | +4.14% | 3 | 304 | 461.00 | 3.01 | -0.04 | -1.31% | 1 | 106 |
| 25.17 | -2.89 | -10.30% | 5 | 8 | 462.00 | 3.21 | +0.18 | +5.94% | 15 | 3,040 |
| 22.80 | -3.71 | -13.99% | 1 | 23 | 462.50 | 3.08 | -0.56 | -15.38% | 9 | 33 |
| 22.85 | -3.59 | -13.58% | 8 | 45 | 463.00 | 3.50 | +0.36 | +11.46% | 24 | 224 |
| 21.80 | -1.15 | -5.01% | 1 | 44 | 464.00 | 3.33 | -0.05 | -1.48% | 31 | 151 |
| 20.63 | -1.00 | -4.62% | 26 | 368 | 465.00 | 3.76 | +0.20 | +5.62% | 92 | 13,158 |
| 20.61 | -0.62 | -2.92% | 6 | 265 | 466.00 | 3.98 | -0.10 | -2.45% | 87 | 75 |
| 21.07 | -0.13 | -0.61% | 20 | 170 | 467.00 | 4.40 | +0.43 | +10.83% | 22 | 10,343 |
| 19.00 | -3.87 | -16.92% | 1 | 293 | 467.50 | 4.66 | +0.57 | +13.94% | 1 | 81 |
| 18.91 | +0.43 | +2.33% | 13 | 454 | 468.00 | 4.52 | +0.20 | +4.63% | 273 | 4,771 |
| 17.74 | +0.02 | +0.11% | 4 | 73 | 469.00 | 4.69 | -0.04 | -0.85% | 211 | 143 |
| 17.44 | -2.94 | -14.43% | 16 | 218 | 470.00 | 5.03 | +0.38 | +8.17% | 157 | 11,090 |
| 16.14 | -1.02 | -5.94% | 1 | 107 | 471.00 | 5.10 | +0.04 | +0.79% | 4 | 132 |
| 15.77 | -3.75 | -19.21% | 17 | 305 | 472.00 | 5.54 | +0.43 | +8.41% | 8 | 199 |
| 15.21 | -1.48 | -8.87% | 1 | 527 | 472.50 | 5.56 | +0.36 | +6.92% | 10 | 166 |
| 15.22 | -4.22 | -21.71% | 36 | 441 | 473.00 | 5.82 | +0.27 | +4.86% | 54 | 179 |
| 14.13 | -3.70 | -20.75% | 1 | 175 | 474.00 | 6.04 | -0.01 | -0.17% | 177 | 352 |
| 13.54 | -1.42 | -9.49% | 101 | 1,353 | 475.00 | 6.53 | +0.25 | +3.98% | 180 | 1,769 |
| 12.87 | -0.90 | -6.54% | 26 | 482 | 476.00 | 6.87 | +0.35 | +5.37% | 6,370 | 378 |
| 12.33 | -1.12 | -8.33% | 35 | 56 | 477.00 | 7.07 | -0.08 | -1.12% | 26 | 188 |
| 12.15 | -1.29 | -9.60% | 1 | 36 | 477.50 | 7.26 | -0.55 | -7.04% | 7 | 121 |
| 11.80 | -0.58 | -4.68% | 133 | 129 | 478.00 | 7.63 | +0.32 | +4.38% | 610 | 298 |
| 11.28 | -0.90 | -7.39% | 26 | 71 | 479.00 | 7.93 | +0.28 | +3.66% | 1,614 | 250 |
| 10.43 | -0.97 | -8.51% | 320 | 610 | 480.00 | 8.20 | +0.17 | +2.12% | 1,761 | 10,078 |
| 9.82 | -0.94 | -8.74% | 357 | 256 | 481.00 | - | - | - | - | - |
| 9.53 | -0.47 | -4.70% | 363 | 386 | 482.00 | 9.05 | +0.18 | +2.03% | 146 | 277 |
| 9.20 | -0.20 | -2.13% | 155 | 181 | 482.50 | - | - | - | - | - |
| 8.98 | -0.37 | -3.96% | 158 | 192 | 483.00 | 9.53 | +0.25 | +2.69% | 15 | 250 |
| 8.40 | -1.04 | -11.02% | 96 | 271 | 484.00 | - | - | - | - | - |
| 8.01 | -0.30 | -3.61% | 467 | 711 | 485.00 | 10.55 | +0.40 | +3.94% | 73 | 771 |
| 7.17 | -0.48 | -6.27% | 99 | 173 | 486.00 | - | - | - | - | - |
| 6.97 | -0.45 | -6.06% | 138 | 595 | 487.00 | 11.55 | +0.35 | +3.13% | 1 | 103 |
| 6.79 | -0.63 | -8.49% | 196 | 141 | 487.50 | 12.09 | +2.65 | +28.07% | 12 | 15 |
| 6.35 | -0.67 | -9.54% | 446 | 1,400 | 488.00 | 12.36 | +0.41 | +3.43% | 5 | 32 |
| 6.84 | +0.56 | +8.92% | 6 | 122 | 489.00 | - | - | - | - | - |
| 5.67 | -0.48 | -7.80% | 90 | 945 | 490.00 | 13.50 | +0.90 | +7.14% | 42 | 158 |
| 5.23 | -0.68 | -11.51% | 85 | 110 | 491.00 | - | - | - | - | - |
| 4.83 | -0.10 | -2.03% | 155 | 400 | 492.50 | - | - | - | - | - |
| 3.94 | -0.58 | -12.83% | 172 | 8,499 | 495.00 | 17.01 | +1.25 | +7.93% | 8 | 20 |
| 2.60 | -0.51 | -16.40% | 380 | 13,008 | 500.00 | 21.60 | +3.26 | +17.78% | 1 | 45 |
| 1.76 | -0.32 | -15.38% | 258 | 1,896 | 505.00 | 22.30 | 0.00 | - | 2 | 10 |
| 1.11 | -0.29 | -20.71% | 364 | 8,211 | 510.00 | 30.83 | +4.76 | +18.26% | 2 | 10 |
| 0.70 | -0.20 | -22.22% | 398 | 12,231 | 515.00 | - | - | - | - | - |
| 0.47 | -0.10 | -17.54% | 27 | 176 | 520.00 | - | - | - | - | - |
| 0.29 | -0.12 | -29.27% | 14 | 115 | 525.00 | 40.08 | 0.00 | - | 12 | 19 |
| 0.20 | -0.12 | -37.50% | 81 | 127 | 530.00 | 50.66 | 0.00 | - | 1 | 59 |
| 0.15 | -0.12 | -44.44% | 3 | 19 | 535.00 | 55.49 | +1.01 | +1.85% | 1 | 344 |
| 0.07 | -0.07 | -50.00% | 50 | 59 | 545.00 | 64.18 | 0.00 | - | 34 | 24 |
© 2024 Yahoo. All rights reserved.