Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
29 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 424.00 | 0.01 | -0.03 | -75.00% | 332 | 323 |
| 39.41 | +3.61 | +10.08% | 9 | 12 | 425.00 | 0.02 | -0.04 | -66.67% | 44 | 419 |
| - | - | - | - | - | 426.00 | 0.01 | -0.05 | -83.33% | 731 | 694 |
| - | - | - | - | - | 427.00 | 0.02 | -0.07 | -77.78% | 379 | - |
| - | - | - | - | - | 428.00 | 0.01 | -0.05 | -83.33% | 190 | 8 |
| 53.63 | 0.00 | - | 1 | 1 | 429.00 | 0.02 | -0.06 | -75.00% | 119 | 56 |
| 31.50 | -5.38 | -14.59% | 17 | 12 | 430.00 | 0.02 | -0.07 | -77.78% | 380 | 791 |
| - | - | - | - | - | 431.00 | 0.02 | -0.18 | -90.00% | 854 | 53 |
| 30.05 | -9.59 | -24.19% | 9 | 5 | 432.00 | 0.02 | -0.08 | -80.00% | 454 | 319 |
| - | - | - | - | - | 433.00 | 0.02 | -0.08 | -80.00% | 818 | 110 |
| 32.60 | 0.00 | - | 1 | 6 | 434.00 | 0.02 | -0.10 | -83.33% | 247 | 242 |
| 28.80 | -4.23 | -12.81% | 3 | 3 | 435.00 | 0.03 | -0.12 | -80.00% | 805 | 73 |
| 24.88 | -6.22 | -20.00% | 3 | 33 | 436.00 | 0.02 | -0.13 | -86.67% | 1,419 | 403 |
| 23.79 | -3.64 | -13.27% | 1 | 15 | 437.00 | 0.02 | -0.19 | -90.48% | 327 | 103 |
| 24.08 | -1.73 | -6.70% | - | - | 438.00 | 0.02 | -0.19 | -90.48% | 425 | 178 |
| 22.53 | +2.82 | +14.31% | - | - | 439.00 | 0.01 | -0.24 | -96.00% | 341 | 345 |
| 21.88 | +2.22 | +11.29% | 58 | 4 | 440.00 | 0.02 | -0.26 | -92.86% | 1,269 | 643 |
| 21.40 | -34.33 | -61.60% | 3 | 1 | 441.00 | 0.02 | -0.31 | -93.94% | 396 | 503 |
| 23.01 | 0.00 | - | 5 | 2 | 442.00 | 0.02 | -0.36 | -94.74% | 463 | 911 |
| 20.41 | +1.35 | +7.08% | 1 | - | 443.00 | 0.03 | -0.45 | -93.75% | 1,301 | 1,073 |
| 19.67 | +0.50 | +2.61% | 2 | 6 | 444.00 | 0.03 | -0.61 | -95.31% | 1,261 | 461 |
| 18.05 | +4.29 | +31.18% | 28 | 6 | 445.00 | 0.03 | -0.72 | -96.00% | 6,632 | 650 |
| - | - | - | - | - | 446.00 | 0.04 | -0.70 | -94.59% | 3,753 | 456 |
| 16.36 | +0.42 | +2.63% | 59 | - | 447.00 | 0.04 | -0.88 | -95.65% | 5,217 | 677 |
| 14.00 | +2.30 | +19.66% | 386 | - | 448.00 | 0.05 | -0.99 | -95.19% | 2,807 | 863 |
| 13.59 | -19.20 | -58.55% | 604 | 4 | 449.00 | 0.07 | -1.16 | -94.31% | 2,919 | 1,527 |
| 12.16 | -1.39 | -10.26% | 254 | 28 | 450.00 | 0.09 | -1.28 | -93.43% | 7,535 | 2,859 |
| 12.78 | -3.49 | -21.45% | 635 | 165 | 451.00 | 0.12 | -1.52 | -92.68% | 4,324 | 2,145 |
| 11.54 | +2.59 | +28.94% | 573 | 7 | 452.00 | 0.18 | -1.72 | -90.53% | 5,379 | 1,862 |
| 10.15 | +2.41 | +31.14% | 343 | 9 | 453.00 | 0.23 | -2.07 | -90.00% | 4,804 | 1,165 |
| 9.35 | +2.67 | +39.97% | 686 | 24 | 454.00 | 0.33 | -2.17 | -86.80% | 5,544 | 1,206 |
| 8.69 | +2.17 | +33.28% | 507 | 369 | 455.00 | 0.44 | -2.31 | -84.00% | 13,656 | 2,077 |
| 7.56 | +1.68 | +28.57% | 931 | 198 | 456.00 | 0.57 | -2.60 | -82.02% | 9,389 | 1,493 |
| 7.05 | +1.85 | +35.58% | 570 | 468 | 457.00 | 0.74 | -2.84 | -79.33% | 9,502 | 1,165 |
| 6.28 | +1.79 | +39.87% | 1,094 | 294 | 458.00 | 0.94 | -3.20 | -77.29% | 12,026 | 981 |
| 5.36 | +1.20 | +28.85% | 1,315 | 1,583 | 459.00 | 1.17 | -3.21 | -73.29% | 14,382 | 748 |
| 4.60 | +0.98 | +27.07% | 8,337 | 709 | 460.00 | 1.45 | -3.57 | -71.12% | 40,475 | 2,332 |
| 3.98 | +0.77 | +23.99% | 12,188 | 1,032 | 461.00 | 1.76 | -3.64 | -67.41% | 27,528 | 1,991 |
| 3.31 | +0.50 | +17.79% | 20,015 | 1,908 | 462.00 | 2.09 | -3.91 | -65.17% | 27,263 | 1,083 |
| 2.71 | +0.27 | +11.07% | 28,001 | 15,391 | 463.00 | 2.57 | -4.39 | -63.07% | 24,875 | 1,078 |
| 2.20 | +0.10 | +4.76% | 26,789 | 4,802 | 464.00 | 3.04 | -5.07 | -62.52% | 15,407 | 956 |
| 1.76 | -0.01 | -0.56% | 32,100 | 2,165 | 465.00 | 3.60 | -4.37 | -54.83% | 11,928 | 2,880 |
| 1.38 | -0.05 | -3.50% | 19,733 | 1,856 | 466.00 | 4.14 | -4.63 | -52.79% | 6,419 | 1,020 |
| 1.02 | -0.24 | -19.05% | 18,605 | 1,857 | 467.00 | 4.85 | -5.13 | -51.40% | 1,658 | 1,114 |
| 0.75 | -0.27 | -26.47% | 14,040 | 1,462 | 468.00 | 5.56 | -5.24 | -48.52% | 1,486 | 771 |
| 0.53 | -0.35 | -39.77% | 6,304 | 1,784 | 469.00 | 6.26 | -5.40 | -46.31% | 1,273 | 1,038 |
| 0.39 | -0.34 | -46.58% | 21,570 | 10,569 | 470.00 | 7.08 | -4.84 | -40.60% | 607 | 1,062 |
| 0.29 | -0.32 | -52.46% | 3,885 | 1,044 | 471.00 | 8.10 | -2.09 | -20.51% | 691 | 1,034 |
| 0.21 | -0.28 | -57.14% | 7,179 | 5,663 | 472.00 | 9.18 | -4.32 | -32.00% | 1,059 | 544 |
| 0.15 | -0.25 | -62.50% | 6,861 | 1,331 | 473.00 | 9.88 | -4.78 | -32.61% | 131 | 817 |
| 0.12 | -0.15 | -55.56% | 7,857 | 1,610 | 474.00 | 10.98 | -5.81 | -34.60% | 159 | 582 |
| 0.08 | -0.20 | -71.43% | 10,822 | 1,685 | 475.00 | 11.79 | -6.01 | -33.76% | 171 | 462 |
| 0.07 | -0.15 | -68.18% | 2,351 | 737 | 476.00 | 13.52 | +2.22 | +19.65% | 78 | 83 |
| 0.05 | -0.12 | -70.59% | 847 | 5,940 | 477.00 | 14.87 | -0.03 | -0.20% | 46 | 83 |
| 0.05 | -0.11 | -68.75% | 1,505 | 1,130 | 478.00 | 12.64 | -7.36 | -36.80% | 30 | 32 |
| 0.04 | -0.07 | -63.64% | 2,388 | 761 | 479.00 | 17.11 | -4.12 | -19.41% | 39 | 218 |
| 0.03 | -0.08 | -72.73% | 4,465 | 2,746 | 480.00 | 17.44 | -1.50 | -7.92% | 59 | 620 |
| 0.03 | -0.08 | -72.73% | 2,101 | 1,832 | 481.00 | 15.60 | -3.20 | -17.02% | 117 | 136 |
| 0.03 | -0.05 | -62.50% | 1,702 | 1,533 | 482.00 | 18.76 | -4.88 | -20.64% | 413 | 430 |
| 0.02 | -0.05 | -71.43% | 901 | 1,008 | 483.00 | 21.86 | +1.90 | +9.52% | 12 | 1 |
| 0.02 | -0.04 | -66.67% | 1,073 | 2,022 | 484.00 | 20.89 | +1.55 | +8.01% | 2 | 14 |
| 0.02 | -0.03 | -60.00% | 463 | 1,114 | 485.00 | 19.64 | +0.96 | +5.14% | 35 | 32 |
| 0.02 | -0.03 | -60.00% | 1,153 | 1,179 | 486.00 | 23.13 | -3.57 | -13.37% | 7 | 6 |
| 0.02 | -0.03 | -60.00% | 294 | 396 | 487.00 | 26.43 | +1.23 | +4.88% | 8 | 63 |
| 0.01 | -0.03 | -75.00% | 894 | 678 | 488.00 | 25.40 | +1.53 | +6.41% | 1 | 0 |
| 0.01 | -0.02 | -66.67% | 584 | 789 | 489.00 | 25.86 | -3.11 | -10.74% | 30 | 25 |
| 0.01 | -0.02 | -66.67% | 696 | 1,571 | 490.00 | 28.41 | -3.34 | -10.52% | 93 | 62 |
| 0.01 | -0.02 | -66.67% | 80 | 389 | 491.00 | 29.39 | -5.67 | -16.17% | 45 | 14 |
| 0.02 | -0.01 | -33.33% | 136 | 597 | 492.00 | 26.34 | -1.48 | -5.32% | 10 | 9 |
| 0.01 | -0.02 | -66.67% | 49 | 772 | 493.00 | 28.66 | 0.00 | - | 54 | 0 |
| 0.01 | -0.01 | -50.00% | 494 | 869 | 494.00 | 32.60 | +2.79 | +9.36% | 38 | 17 |
| 0.01 | 0.00 | - | 456 | 1,734 | 495.00 | 30.83 | 0.00 | - | 81 | 0 |
| 0.01 | 0.00 | - | 230 | 4,673 | 496.00 | 29.55 | 0.00 | - | 3 | 4 |
| 0.01 | -0.01 | -50.00% | 492 | 575 | 497.00 | 33.78 | +0.94 | +2.86% | 27 | 20 |
| 0.01 | -0.02 | -66.67% | 106 | 374 | 498.00 | 33.83 | 0.00 | - | 47 | 8 |
| 0.01 | 0.00 | - | 1,169 | 191 | 499.00 | 34.83 | 0.00 | - | 50 | 0 |
| 0.01 | -0.01 | -50.00% | 286 | 5,181 | 500.00 | 36.85 | +1.18 | +3.31% | 11 | 2 |
| 0.01 | 0.00 | - | 98 | 303 | 501.00 | 37.85 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 272 | 497 | 502.00 | 19.40 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 104 | 145 | 503.00 | 20.49 | 0.00 | - | 13 | 0 |
| 0.01 | 0.00 | - | 98 | 140 | 504.00 | 20.83 | 0.00 | - | 9 | 0 |
| 0.01 | 0.00 | - | 320 | 201 | 505.00 | 22.12 | 0.00 | - | 3 | 0 |
| 0.01 | -0.02 | -66.67% | 11 | 1,086 | 506.00 | 26.22 | 0.00 | - | 7 | 0 |
| 0.01 | -0.01 | -50.00% | 103 | 383 | 507.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 25 | 508.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 3 | 58 | 509.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 92 | 1,110 | 510.00 | 30.89 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 167 | 181 | 511.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 165 | 177 | 512.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 3 | 7 | 513.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 14 | 514.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 104 | 515.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 15 | 198 | 520.00 | 31.60 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 4 | 525.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 10 | 530.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 9 | 535.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 80 | 0 | 540.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 1 | 550.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 7 | 555.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | - | 6 | 560.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | - | 0 | 570.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.