Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 March 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 248.95 | 0.00 | - | 8 | 0 | 210.00 | 0.32 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 215.00 | 0.54 | 0.00 | - | 1 | 0 |
| 232.36 | 0.00 | - | 1 | 1 | 220.00 | 0.46 | 0.00 | - | 100 | 0 |
| - | - | - | - | - | 225.00 | 0.48 | 0.00 | - | 5 | 0 |
| 252.36 | 0.00 | - | 1 | 0 | 230.00 | 0.95 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 235.00 | 0.52 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 240.00 | 0.62 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 245.00 | 0.64 | 0.00 | - | 3 | 0 |
| 217.55 | 0.00 | - | 1 | 0 | 250.00 | 0.70 | 0.00 | - | 6 | 0 |
| 180.72 | 0.00 | - | - | 1 | 255.00 | 0.80 | 0.00 | - | 2 | 0 |
| 198.50 | 0.00 | - | 4 | 4 | 260.00 | 0.75 | 0.00 | - | 10 | 0 |
| 189.56 | 0.00 | - | 1 | 4 | 265.00 | 1.09 | 0.00 | - | 1 | 0 |
| 194.69 | 0.00 | - | 2 | 0 | 270.00 | 1.00 | 0.00 | - | 10 | 0 |
| 209.88 | 0.00 | - | 2 | 0 | 275.00 | 1.12 | 0.00 | - | 1 | 35 |
| 205.19 | 0.00 | - | - | 0 | 280.00 | 1.00 | 0.00 | - | 50 | 0 |
| 151.67 | 0.00 | - | - | 1 | 285.00 | 1.08 | 0.00 | - | 10 | 0 |
| 200.87 | 0.00 | - | 1 | 0 | 290.00 | 1.16 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 295.00 | 1.30 | 0.00 | - | 1 | 0 |
| 196.37 | 0.00 | - | 3 | 0 | 300.00 | 1.40 | 0.00 | - | 14 | 0 |
| 184.09 | 0.00 | - | 1 | 0 | 305.00 | 1.59 | 0.00 | - | 2 | 0 |
| 182.13 | 0.00 | - | 1 | 0 | 310.00 | 1.70 | 0.00 | - | 3 | 0 |
| 144.00 | 0.00 | - | 1 | 4 | 315.00 | 1.66 | 0.00 | - | 15 | 0 |
| 137.47 | 0.00 | - | - | 1 | 320.00 | 1.92 | 0.00 | - | 52 | 0 |
| 155.52 | 0.00 | - | 10 | 0 | 325.00 | 2.09 | 0.00 | - | 1 | 0 |
| 168.40 | 0.00 | - | 1 | 0 | 330.00 | 2.21 | 0.00 | - | 3 | 0 |
| 164.25 | 0.00 | - | 2 | 0 | 335.00 | 2.50 | 0.00 | - | 1 | 0 |
| 135.50 | 0.00 | - | 10 | 0 | 340.00 | 2.67 | 0.00 | - | 2 | 0 |
| 116.28 | 0.00 | - | 2 | 27 | 345.00 | 2.77 | 0.00 | - | 1 | 0 |
| 149.58 | 0.00 | - | 2 | 0 | 350.00 | 3.12 | 0.00 | - | 10,006 | 0 |
| 135.43 | 0.00 | - | 1 | 0 | 355.00 | 3.34 | 0.00 | - | 3 | 0 |
| 141.13 | 0.00 | - | 2 | 0 | 360.00 | 3.57 | 0.00 | - | 3 | 0 |
| 130.57 | 0.00 | - | 1 | 0 | 365.00 | 3.90 | 0.00 | - | 20 | 0 |
| 128.50 | 0.00 | - | 1 | 0 | 370.00 | 4.33 | 0.00 | - | 1 | 0 |
| 121.33 | 0.00 | - | 2 | 0 | 375.00 | 4.33 | 0.00 | - | 2 | 0 |
| 118.90 | 0.00 | - | 1 | 0 | 380.00 | 5.05 | 0.00 | - | 2 | 0 |
| 119.57 | 0.00 | - | 2 | 0 | 385.00 | 5.05 | 0.00 | - | 1 | 0 |
| 110.51 | 0.00 | - | 2 | 0 | 390.00 | 5.88 | 0.00 | - | 2 | 0 |
| 107.38 | 0.00 | - | 1 | 0 | 395.00 | 6.37 | 0.00 | - | 41 | 0 |
| 105.62 | 0.00 | - | 3 | 0 | 400.00 | 6.80 | 0.00 | - | 8 | 0 |
| 97.50 | 0.00 | - | 15 | 0 | 405.00 | 7.05 | 0.00 | - | 1 | 0 |
| 93.30 | 0.00 | - | 1 | 0 | 410.00 | 7.49 | 0.00 | - | 9 | 0 |
| 92.69 | 0.00 | - | 4 | 0 | 415.00 | 8.79 | 0.00 | - | 4,004 | 0 |
| 90.06 | 0.00 | - | 1 | 0 | 420.00 | 8.90 | 0.00 | - | 1 | 0 |
| 85.90 | 0.00 | - | 70 | 0 | 425.00 | 10.23 | 0.00 | - | 4 | 0 |
| 77.79 | 0.00 | - | 1 | 0 | 430.00 | 11.03 | 0.00 | - | 10 | 0 |
| 48.28 | 0.00 | - | 20 | 13 | 431.00 | 10.59 | 0.00 | - | 1 | 0 |
| 56.97 | 0.00 | - | 10 | 0 | 432.00 | 10.78 | 0.00 | - | 58 | 0 |
| 79.27 | 0.00 | - | 3 | 0 | 433.00 | 11.64 | 0.00 | - | 1 | 0 |
| 60.05 | 0.00 | - | 20 | 0 | 434.00 | 11.23 | 0.00 | - | 13 | 0 |
| 73.66 | 0.00 | - | 3 | 0 | 435.00 | 11.03 | 0.00 | - | 6 | 0 |
| 55.28 | 0.00 | - | 2 | 0 | 436.00 | 11.35 | 0.00 | - | 2 | 0 |
| 45.60 | 0.00 | - | 1 | 0 | 437.00 | 13.29 | 0.00 | - | 390 | 0 |
| 74.87 | 0.00 | - | 1 | 0 | 438.00 | 17.15 | 0.00 | - | 10 | 0 |
| 48.78 | 0.00 | - | 17 | 0 | 439.00 | 12.53 | 0.00 | - | 7 | 0 |
| 71.18 | 0.00 | - | 2 | 0 | 440.00 | 12.24 | 0.00 | - | 5 | 0 |
| 46.75 | 0.00 | - | 1 | 0 | 441.00 | 31.59 | 0.00 | - | 41 | 47 |
| 71.97 | 0.00 | - | 2 | 0 | 442.00 | 24.11 | 0.00 | - | 1 | 43 |
| 62.51 | 0.00 | - | 3 | 0 | 443.00 | 22.57 | 0.00 | - | 2 | 0 |
| 69.53 | 0.00 | - | 1 | 0 | 444.00 | 13.26 | 0.00 | - | 3 | 0 |
| 66.15 | 0.00 | - | 1 | 0 | 445.00 | 13.31 | 0.00 | - | 1 | 0 |
| 39.26 | 0.00 | - | 3 | 0 | 446.00 | 13.53 | 0.00 | - | 2 | 0 |
| 44.29 | 0.00 | - | 1 | 0 | 447.00 | 22.75 | 0.00 | - | 2 | 0 |
| 49.75 | 0.00 | - | 2 | 0 | 448.00 | 13.85 | 0.00 | - | 10 | 0 |
| 62.31 | 0.00 | - | 5 | 0 | 449.00 | 14.11 | 0.00 | - | 7 | 0 |
| 62.03 | 0.00 | - | 45 | 0 | 450.00 | 15.25 | 0.00 | - | 33 | 0 |
| 58.56 | 0.00 | - | 4 | 0 | 455.00 | 15.56 | 0.00 | - | 7 | 0 |
| 57.98 | 0.00 | - | 25 | 0 | 460.00 | 18.30 | 0.00 | - | 15 | 0 |
| 51.09 | 0.00 | - | 13 | 0 | 465.00 | 19.50 | 0.00 | - | 47 | 0 |
| 50.89 | 0.00 | - | 2 | 0 | 470.00 | 21.52 | 0.00 | - | 2 | 0 |
| 47.26 | 0.00 | - | 7 | 0 | 475.00 | 23.00 | 0.00 | - | 35 | 0 |
| 41.99 | 0.00 | - | 27 | 0 | 480.00 | 24.58 | 0.00 | - | 13 | 0 |
| 38.55 | 0.00 | - | 40 | 0 | 485.00 | 24.76 | 0.00 | - | 6 | 0 |
| 36.41 | 0.00 | - | 10 | 0 | 490.00 | 27.56 | 0.00 | - | 10 | 0 |
| 33.61 | 0.00 | - | 18 | 0 | 495.00 | 29.76 | 0.00 | - | 28 | 0 |
| 30.37 | 0.00 | - | 6 | 0 | 500.00 | 33.90 | 0.00 | - | 16 | 0 |
| 30.54 | 0.00 | - | 5 | 0 | 505.00 | 33.60 | 0.00 | - | 5 | 0 |
| 25.08 | 0.00 | - | 2 | 0 | 510.00 | 36.82 | 0.00 | - | 4 | 0 |
| 22.91 | 0.00 | - | 11 | 0 | 515.00 | 41.55 | 0.00 | - | 50 | 0 |
| 21.23 | 0.00 | - | 4 | 0 | 520.00 | 42.77 | 0.00 | - | 5 | 0 |
| 18.70 | 0.00 | - | 79 | 0 | 525.00 | 67.15 | 0.00 | - | 10 | 0 |
| 17.25 | 0.00 | - | 38 | 0 | 530.00 | 49.77 | 0.00 | - | 1 | 0 |
| 15.57 | 0.00 | - | 1 | 0 | 535.00 | 58.02 | 0.00 | - | - | 0 |
| 13.92 | 0.00 | - | 15 | 0 | 540.00 | 95.75 | 0.00 | - | 2 | 0 |
| 13.45 | 0.00 | - | 6 | 0 | 545.00 | - | - | - | - | - |
| 11.20 | 0.00 | - | 27 | 0 | 550.00 | 70.60 | 0.00 | - | 3 | 0 |
| 10.16 | 0.00 | - | 2 | 0 | 555.00 | - | - | - | - | - |
| 9.13 | 0.00 | - | 2 | 0 | 560.00 | 82.53 | 0.00 | - | - | - |
| 8.10 | 0.00 | - | 1 | 0 | 565.00 | - | - | - | - | - |
| 6.78 | 0.00 | - | 3 | 0 | 570.00 | - | - | - | - | - |
| 6.30 | 0.00 | - | 3 | 0 | 575.00 | - | - | - | - | - |
| 6.24 | 0.00 | - | 7 | 0 | 580.00 | - | - | - | - | - |
| 4.92 | 0.00 | - | 2 | 0 | 585.00 | - | - | - | - | - |
| 4.36 | 0.00 | - | 3 | 0 | 590.00 | - | - | - | - | - |
| 4.27 | 0.00 | - | 8 | 0 | 595.00 | - | - | - | - | - |
| 3.88 | 0.00 | - | 1 | 0 | 600.00 | - | - | - | - | - |
| 3.16 | 0.00 | - | 1 | 0 | 605.00 | - | - | - | - | - |
| 3.22 | 0.00 | - | 1 | 0 | 610.00 | - | - | - | - | - |
| 2.79 | 0.00 | - | 1 | 0 | 615.00 | - | - | - | - | - |
| 2.48 | 0.00 | - | 1 | 0 | 620.00 | - | - | - | - | - |
| 2.21 | 0.00 | - | 1 | 0 | 625.00 | - | - | - | - | - |
| 1.87 | 0.00 | - | 170 | 0 | 630.00 | - | - | - | - | - |
| 1.69 | 0.00 | - | 31 | 0 | 635.00 | - | - | - | - | - |
| 1.51 | 0.00 | - | 46 | 0 | 640.00 | - | - | - | - | - |
| 1.34 | 0.00 | - | 41 | 0 | 645.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 2 | 0 | 650.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 1 | 0 | 655.00 | - | - | - | - | - |
| 0.98 | 0.00 | - | 125 | 0 | 660.00 | 182.50 | 0.00 | - | - | - |
| 0.33 | 0.00 | - | 1 | 0 | 670.00 | 232.50 | 0.00 | - | - | 0 |
| 0.79 | 0.00 | - | 20 | 0 | 680.00 | - | - | - | - | - |
| 0.46 | 0.00 | - | 4 | 0 | 695.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.