Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
18 December 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 295.52 | 0.00 | - | 4 | 281 | 204.78 | 2.40 | -0.04 | -1.64% | 1 | 1,081 |
| 245.27 | 0.00 | - | 1 | 15 | 209.78 | 3.74 | 0.00 | - | 71 | 281 |
| 256.00 | 0.00 | - | 10 | 14 | 214.78 | 2.50 | 0.00 | - | 20 | 76 |
| 254.65 | 0.00 | - | 1 | 39 | 219.78 | 1.90 | 0.00 | - | 5 | 63 |
| 250.22 | 0.00 | - | 1 | 2 | 224.78 | 3.66 | 0.00 | - | 2 | 29 |
| 236.30 | 0.00 | - | 1 | 5 | 229.78 | 3.39 | 0.00 | - | 31 | 53 |
| 209.76 | 0.00 | - | - | 5 | 234.78 | 3.54 | 0.00 | - | 42 | 196 |
| 259.23 | 0.00 | - | 1 | 6 | 239.78 | 2.50 | 0.00 | - | 10 | 76 |
| 226.00 | 0.00 | - | 1 | 7 | 244.78 | 4.23 | 0.00 | - | 1 | 13 |
| 260.61 | 0.00 | - | 1 | 51 | 249.78 | 4.00 | 0.00 | - | 1 | 253 |
| 256.13 | 0.00 | - | 2 | 141 | 254.78 | 4.11 | 0.00 | - | 1 | 27 |
| 228.10 | 0.00 | - | 89 | 51 | 259.78 | 4.75 | 0.00 | - | 6 | 458 |
| 237.35 | 0.00 | - | 4 | 44 | 264.78 | 4.90 | 0.00 | - | 88 | 172 |
| 225.50 | 0.00 | - | 5 | 238 | 269.78 | 5.06 | 0.00 | - | 2 | 2,552 |
| 220.96 | 0.00 | - | 1 | 52 | 274.78 | 5.74 | 0.00 | - | 2 | 213 |
| 228.50 | 0.00 | - | 5 | 50 | 279.78 | 5.50 | 0.00 | - | 5 | 199 |
| 196.58 | 0.00 | - | 1 | 6 | 284.78 | 6.00 | 0.00 | - | 5 | 4,243 |
| 228.00 | 0.00 | - | 2 | 15 | 289.78 | 7.02 | 0.00 | - | 4 | 228 |
| 198.88 | 0.00 | - | 1 | 201 | 294.78 | 6.79 | 0.00 | - | 1 | 514 |
| 220.00 | 0.00 | - | 1 | 130 | 299.78 | 7.55 | 0.00 | - | 13 | 467 |
| 212.70 | 0.00 | - | 10 | 167 | 304.78 | 9.75 | 0.00 | - | 2 | 118 |
| 202.76 | 0.00 | - | 28 | 118 | 309.78 | 8.09 | 0.00 | - | 1 | 211 |
| 180.00 | 0.00 | - | 1 | 50 | 314.78 | 9.94 | 0.00 | - | 8 | 7 |
| 179.55 | 0.00 | - | 9 | 40 | 319.78 | 9.40 | 0.00 | - | 1 | 255 |
| 192.00 | 0.00 | - | 12 | 39 | 324.78 | 10.31 | 0.00 | - | 1 | 291 |
| 194.67 | 0.00 | - | 15 | 30 | 329.78 | 10.25 | 0.00 | - | 12 | 6,326 |
| 182.99 | 0.00 | - | 6 | 19 | 334.78 | 10.90 | 0.00 | - | 4 | 765 |
| 180.57 | 0.00 | - | 1 | 21 | 339.78 | 11.75 | +0.42 | +3.71% | 1 | 44 |
| 176.01 | 0.00 | - | 200 | 171 | 344.78 | 11.46 | 0.00 | - | 56 | 446 |
| 179.75 | 0.00 | - | 2 | 366 | 349.78 | 12.48 | 0.00 | - | 6 | 1,557 |
| 172.25 | 0.00 | - | 3 | 12 | 354.78 | 13.46 | 0.00 | - | 2 | 98 |
| 168.97 | +0.70 | +0.42% | 3 | 97 | 359.78 | 15.51 | 0.00 | - | 14 | 1,257 |
| 165.01 | -3.24 | -1.93% | 4 | 22 | 364.78 | 17.20 | 0.00 | - | 2 | 29 |
| 157.99 | +35.41 | +28.89% | 2 | 41 | 369.78 | 15.70 | 0.00 | - | 13 | 1,302 |
| 161.01 | 0.00 | - | 1 | 54 | 374.78 | 16.33 | 0.00 | - | 1 | 302 |
| 152.51 | -2.42 | -1.56% | 1 | 77 | 379.78 | 17.28 | 0.00 | - | 1 | 271 |
| 149.29 | +0.27 | +0.18% | 1 | 35 | 384.78 | 20.27 | 0.00 | - | 2 | 66 |
| 131.87 | 0.00 | - | 4 | 57 | 389.78 | 19.83 | 0.00 | - | 9 | 208 |
| 145.55 | 0.00 | - | 2 | 30 | 390.00 | 19.50 | 0.00 | - | 6 | 210 |
| 144.81 | 0.00 | - | 1 | 71 | 394.78 | 22.52 | 0.00 | - | 20 | 20 |
| 140.18 | 0.00 | - | 5 | 277 | 399.78 | 21.08 | +0.34 | +1.64% | 2 | 1,743 |
| 136.00 | 0.00 | - | 1 | 145 | 400.00 | 21.67 | +0.47 | +2.22% | 4 | 4,218 |
| 135.19 | +1.64 | +1.23% | 1 | 89 | 404.78 | 22.71 | 0.00 | - | 4 | 23 |
| 128.55 | 0.00 | - | 1 | 113 | 409.78 | 23.50 | 0.00 | - | 1 | 174 |
| 134.00 | 0.00 | - | 2 | 53 | 410.00 | 22.92 | 0.00 | - | 202 | 311 |
| 130.16 | 0.00 | - | 15 | 64 | 414.78 | 24.91 | 0.00 | - | 194 | 150 |
| 125.34 | +16.09 | +14.73% | 1 | 40 | 419.78 | 24.97 | 0.00 | - | 200 | 180 |
| 124.73 | -0.27 | -0.22% | 10 | 227 | 420.00 | 25.05 | 0.00 | - | 104 | 347 |
| 124.05 | 0.00 | - | 9 | 105 | 424.78 | 26.46 | 0.00 | - | 4 | 1,603 |
| 88.69 | 0.00 | - | 4 | 21 | 429.78 | 27.92 | 0.00 | - | 4 | 34 |
| 123.00 | 0.00 | - | 25 | 148 | 430.00 | 28.05 | 0.00 | - | 3 | 1,680 |
| 118.65 | 0.00 | - | 2 | 54 | 434.78 | 28.70 | 0.00 | - | 4 | 43 |
| 101.50 | 0.00 | - | 1 | 34 | 439.78 | 29.97 | 0.00 | - | 102 | 58 |
| 112.40 | -0.79 | -0.70% | 2 | 889 | 440.00 | 30.60 | 0.00 | - | 6 | 243 |
| 109.50 | 0.00 | - | 2 | 176 | 444.78 | 32.63 | 0.00 | - | 2 | 267 |
| 109.50 | 0.00 | - | 16 | 44 | 449.78 | 32.90 | 0.00 | - | 4 | 69 |
| 106.65 | 0.00 | - | 1 | 186 | 450.00 | 33.01 | 0.00 | - | 1 | 261 |
| 102.60 | -0.88 | -0.85% | 1 | 161 | 454.78 | 35.70 | 0.00 | - | 1 | 79 |
| 88.30 | 0.00 | - | 1 | 58 | 459.78 | 40.74 | 0.00 | - | 1 | 3 |
| 99.37 | 0.00 | - | 2 | 144 | 460.00 | 39.48 | 0.00 | - | 2 | 45 |
| 99.56 | 0.00 | - | 1 | 35 | 464.78 | 39.02 | 0.00 | - | 1 | 7 |
| 62.33 | 0.00 | - | 1 | 16 | 469.78 | 48.58 | 0.00 | - | - | 1 |
| 92.00 | -5.31 | -5.46% | 3 | 170 | 470.00 | 41.45 | 0.00 | - | 4 | 26 |
| 91.03 | 0.00 | - | 6 | 86 | 474.78 | 41.00 | 0.00 | - | 3 | 584 |
| 84.56 | 0.00 | - | 2 | 9 | 479.78 | 46.10 | 0.00 | - | 2 | 3 |
| 89.00 | -0.55 | -0.61% | 3 | 128 | 480.00 | 44.63 | +0.43 | +0.97% | 20 | 39 |
| 84.50 | -4.50 | -5.06% | 1 | 428 | 484.78 | 44.87 | 0.00 | - | 1 | 6 |
| 84.81 | 0.00 | - | 14 | 20 | 489.78 | 46.99 | 0.00 | - | 2 | 12 |
| 82.00 | 0.00 | - | 5 | 41 | 490.00 | 47.50 | 0.00 | - | 10 | 32 |
| 82.85 | 0.00 | - | 1 | 8 | 494.78 | 49.06 | 0.00 | - | 5 | 15 |
| 62.00 | 0.00 | - | 1 | 4 | 499.78 | 51.22 | 0.00 | - | 4 | 1 |
| 75.46 | -3.59 | -4.54% | 2 | 889 | 500.00 | 52.15 | 0.00 | - | 4 | 31 |
| 71.00 | 0.00 | - | 2 | 26 | 504.78 | 54.19 | +0.82 | +1.54% | 8 | 2 |
| 48.00 | 0.00 | - | 1 | 4 | 509.78 | 99.20 | 0.00 | - | 3 | 0 |
| 73.55 | 0.00 | - | 1 | 36 | 510.00 | 56.57 | -1.40 | -2.42% | 3 | 39 |
| 71.74 | 0.00 | - | 16 | 25 | 514.78 | 60.16 | 0.00 | - | 1 | 1 |
| 51.85 | 0.00 | - | 2 | 5 | 519.78 | 88.54 | 0.00 | - | 1 | 11 |
| 66.57 | 0.00 | - | 1 | 59 | 520.00 | 61.63 | -28.77 | -31.83% | 3 | 12 |
| 66.86 | 0.00 | - | 18 | 18 | 524.78 | 87.42 | 0.00 | - | 1 | 1 |
| 42.34 | 0.00 | - | 4 | 14 | 529.78 | 103.50 | 0.00 | - | 1 | 2 |
| 60.90 | -2.31 | -3.65% | 2 | 14 | 530.00 | 68.00 | +2.50 | +3.82% | 1 | 4 |
| 39.41 | 0.00 | - | 1 | 2 | 534.78 | 94.64 | 0.00 | - | 8 | 4 |
| 33.11 | 0.00 | - | 1 | 1 | 539.78 | - | - | - | - | - |
| 58.37 | 0.00 | - | 1 | 8 | 540.00 | 85.00 | 0.00 | - | 1 | 2 |
| 58.40 | 0.00 | - | 26 | 21 | 544.78 | - | - | - | - | - |
| 52.97 | +0.31 | +0.59% | 1 | 15 | 549.78 | 99.01 | 0.00 | - | 1 | 1 |
| 55.00 | 0.00 | - | 2 | 606 | 550.00 | 80.50 | +2.50 | +3.21% | 1 | 27 |
| 37.48 | 0.00 | - | 1 | 53 | 554.78 | - | - | - | - | - |
| 32.00 | 0.00 | - | 2 | 24 | 559.78 | - | - | - | - | - |
| 41.40 | 0.00 | - | 2 | 93 | 560.00 | 96.92 | 0.00 | - | 2 | 3 |
| 42.60 | 0.00 | - | 1 | 6 | 564.78 | - | - | - | - | - |
| 41.98 | 0.00 | - | 2 | 5 | 569.78 | - | - | - | - | - |
| 47.50 | 0.00 | - | 11 | 74 | 570.00 | 130.50 | 0.00 | - | - | 0 |
| 45.01 | 0.00 | - | 2 | 11 | 574.78 | - | - | - | - | - |
| 44.00 | 0.00 | - | 27 | 20 | 579.78 | 103.83 | 0.00 | - | 1 | 1 |
| 34.06 | 0.00 | - | 5 | 1,533 | 584.78 | 125.77 | 0.00 | - | 2 | 4 |
| 27.00 | 0.00 | - | 9 | 13 | 589.78 | 130.47 | 0.00 | - | 1 | 1 |
| 37.91 | 0.00 | - | 1 | 57 | 594.78 | 157.10 | 0.00 | - | 2 | 0 |
| 34.25 | +0.25 | +0.74% | 2 | 89 | 599.78 | - | - | - | - | - |
| 31.54 | 0.00 | - | 2 | 17 | 604.78 | - | - | - | - | - |
| 33.44 | 0.00 | - | 6 | 30 | 609.78 | - | - | - | - | - |
| 29.60 | -0.83 | -2.73% | 1 | 3,880 | 615.00 | - | - | - | - | - |
| 30.71 | 0.00 | - | 5 | 22 | 620.00 | 174.00 | 0.00 | - | 1 | 1 |
| 28.72 | 0.00 | - | 2 | 7 | 625.00 | - | - | - | - | - |
| 27.90 | 0.00 | - | 1 | 10 | 630.00 | - | - | - | - | - |
| 20.00 | 0.00 | - | 1 | 150 | 635.00 | - | - | - | - | - |
| 25.50 | 0.00 | - | 1 | 198 | 640.00 | 219.46 | 0.00 | - | - | 0 |
| 21.10 | 0.00 | - | 12 | 31 | 645.00 | - | - | - | - | - |
| 22.80 | 0.00 | - | 1 | 149 | 650.00 | 203.61 | 0.00 | - | 1 | 0 |
| 12.20 | 0.00 | - | 1 | 59 | 655.00 | - | - | - | - | - |
| 19.44 | +6.44 | +49.54% | 5 | 86 | 660.00 | - | - | - | - | - |
| 19.01 | +6.51 | +52.08% | 1 | 12 | 665.00 | - | - | - | - | - |
| 18.75 | 0.00 | - | 2 | 653 | 670.00 | 238.89 | 0.00 | - | 1 | 0 |
| 13.17 | 0.00 | - | 2 | 11 | 675.00 | - | - | - | - | - |
| 14.40 | 0.00 | - | 1 | 524 | 680.00 | - | - | - | - | - |
| 16.40 | 0.00 | - | 2 | 310 | 685.00 | 220.24 | 0.00 | - | - | 0 |
| 14.00 | 0.00 | - | 9 | 139 | 690.00 | - | - | - | - | - |
| 13.83 | -0.12 | -0.86% | 2 | 113 | 695.00 | - | - | - | - | - |
| 11.29 | -0.71 | -5.92% | 116 | 36 | 715.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.