Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
30 September 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 195.00 | 1.73 | 0.00 | - | 6 | 8 |
| - | - | - | - | - | 200.00 | 1.41 | -0.57 | -28.79% | 7 | 170 |
| - | - | - | - | - | 205.00 | 2.16 | 0.00 | - | 1 | 21 |
| 84.31 | +10.77 | +14.65% | 1 | 23 | 210.00 | 1.82 | -0.49 | -21.21% | 18 | 405 |
| - | - | - | - | - | 215.00 | 2.11 | -0.67 | -24.10% | 2 | 1,463 |
| 67.86 | 0.00 | - | - | 5 | 220.00 | 2.44 | -0.88 | -26.51% | 114 | 463 |
| 63.46 | 0.00 | - | 28 | 15 | 225.00 | 2.84 | -1.24 | -30.39% | 53 | 754 |
| 65.78 | +8.08 | +14.00% | 12 | 41 | 230.00 | 3.26 | -1.12 | -25.57% | 8 | 1,358 |
| 62.21 | +7.80 | +14.34% | 28 | 73 | 235.00 | 3.99 | -0.93 | -18.90% | 25 | 854 |
| 49.68 | 0.00 | - | 3 | 73 | 240.00 | 4.37 | -1.35 | -23.60% | 11 | 1,941 |
| 53.78 | +13.51 | +33.55% | 3 | 43 | 245.00 | 5.05 | -1.57 | -23.72% | 89 | 650 |
| 40.85 | 0.00 | - | 2 | 90 | 250.00 | 5.69 | -1.91 | -25.13% | 319 | 2,328 |
| 45.25 | +12.22 | +37.00% | 2 | 770 | 255.00 | 6.64 | -2.26 | -25.39% | 122 | 671 |
| 33.69 | 0.00 | - | 1 | 80 | 260.00 | 7.57 | -2.18 | -22.36% | 74 | 10,318 |
| 26.21 | 0.00 | - | 83 | 134 | 265.00 | 8.70 | -2.17 | -19.96% | 105 | 822 |
| 28.15 | 0.00 | - | 20 | 312 | 270.00 | 9.90 | -2.95 | -22.96% | 205 | 7,604 |
| 31.52 | +6.02 | +23.61% | 3 | 1,016 | 275.00 | 11.16 | -4.50 | -28.74% | 66 | 2,245 |
| 28.09 | +6.99 | +33.13% | 54 | 1,040 | 280.00 | 12.67 | -3.58 | -22.03% | 562 | 2,054 |
| 24.90 | +6.37 | +34.38% | 8 | 1,333 | 285.00 | 14.35 | -3.75 | -20.72% | 100 | 3,229 |
| 21.94 | +5.82 | +36.10% | 108 | 2,378 | 290.00 | 16.45 | -4.25 | -20.53% | 1,191 | 2,851 |
| 18.78 | +4.80 | +34.33% | 41 | 697 | 295.00 | 18.30 | -4.72 | -20.50% | 33 | 548 |
| 16.03 | +4.49 | +38.91% | 140 | 2,983 | 300.00 | 21.00 | -4.33 | -17.09% | 89 | 5,200 |
| 13.65 | +3.65 | +36.50% | 12 | 1,530 | 305.00 | 23.87 | -7.61 | -24.17% | 38 | 2,574 |
| 11.35 | +3.37 | +42.23% | 118 | 2,457 | 310.00 | 26.73 | -6.41 | -19.34% | 5 | 6,507 |
| 8.40 | +2.21 | +35.70% | 776 | 2,220 | 315.00 | 29.77 | -6.62 | -18.19% | 8 | 821 |
| 8.46 | +2.89 | +51.89% | 14 | 644 | 318.00 | 39.54 | 0.00 | - | 2 | 184 |
| 8.13 | +2.75 | +51.12% | 1 | 161 | 319.00 | 34.87 | -3.98 | -10.24% | 1 | 196 |
| 7.53 | +2.53 | +50.60% | 346 | 899 | 320.00 | 40.72 | 0.00 | - | 25 | 1,689 |
| 3.17 | 0.00 | - | 12 | 111 | 321.00 | 47.52 | 0.00 | - | 2 | 80 |
| 6.80 | +2.32 | +51.79% | 13 | 234 | 322.00 | 49.24 | 0.00 | - | 1 | 193 |
| 5.66 | +1.24 | +28.05% | 9 | 144 | 323.00 | 51.13 | 0.00 | - | 2 | 1,889 |
| 4.91 | +1.29 | +35.64% | 3 | 237 | 324.00 | 39.53 | -14.71 | -27.12% | 1 | 1,640 |
| 5.31 | +1.26 | +31.11% | 23 | 2,346 | 325.00 | 37.52 | -6.22 | -14.22% | 1 | 2,606 |
| 2.66 | 0.00 | - | 1 | 56 | 326.00 | 33.90 | 0.00 | - | 1 | 387 |
| 3.12 | 0.00 | - | 1 | 522 | 327.00 | 38.24 | -14.95 | -28.11% | 1 | 347 |
| 3.26 | 0.00 | - | 126 | 501 | 328.00 | 39.64 | -13.60 | -25.54% | 1 | 440 |
| 4.59 | +1.26 | +37.84% | 9 | 712 | 329.00 | 47.25 | 0.00 | - | 1 | 247 |
| 4.89 | +1.76 | +56.23% | 9 | 2,728 | 330.00 | 41.27 | -9.06 | -18.00% | 4 | 527 |
| 3.08 | 0.00 | - | 21 | 109 | 331.00 | 42.24 | -16.78 | -28.43% | 4 | 124 |
| 2.82 | 0.00 | - | 10 | 199 | 332.00 | 52.06 | 0.00 | - | 1 | 265 |
| 2.45 | 0.00 | - | 10 | 160 | 333.00 | 36.82 | 0.00 | - | 2 | 110 |
| 3.44 | +1.83 | +113.66% | 7 | 1,670 | 334.00 | 52.59 | 0.00 | - | 1 | 487 |
| 3.37 | +0.91 | +36.99% | 124 | 1,835 | 335.00 | 65.67 | 0.00 | - | 9 | 138 |
| 3.13 | +1.08 | +52.68% | 1 | 1,306 | 336.00 | 61.28 | 0.00 | - | 12 | 250 |
| 3.24 | +1.07 | +49.31% | 15 | 150 | 337.00 | 59.17 | 0.00 | - | 10 | 102 |
| 2.02 | 0.00 | - | 29 | 281 | 338.00 | 51.11 | 0.00 | - | 20 | 20 |
| 1.88 | 0.00 | - | 1 | 515 | 339.00 | 64.89 | 0.00 | - | 2 | 75 |
| 3.03 | +1.23 | +68.33% | 53 | 432 | 340.00 | 49.97 | -15.49 | -23.66% | 5 | 290 |
| 1.73 | 0.00 | - | 20 | 31 | 341.00 | 50.76 | -11.86 | -18.94% | 4 | 152 |
| 1.46 | 0.00 | - | 1 | 118 | 342.00 | 59.49 | 0.00 | - | 2 | 93 |
| 2.50 | +1.05 | +72.41% | 1 | 164 | 343.00 | 71.77 | 0.00 | - | 1 | 629 |
| 2.10 | +0.72 | +52.17% | 3 | 677 | 344.00 | 72.35 | 0.00 | - | 2 | 59 |
| 2.04 | +0.74 | +56.92% | 5 | 5,159 | 345.00 | 64.00 | 0.00 | - | 10 | 583 |
| 0.94 | 0.00 | - | 1 | 68 | 346.00 | 67.33 | 0.00 | - | 20 | 129 |
| 1.76 | +0.73 | +70.87% | 1 | 1,880 | 347.00 | 71.70 | 0.00 | - | 129 | 1,100 |
| 1.86 | +0.66 | +55.00% | 1 | 3,017 | 348.00 | 65.74 | 0.00 | - | 1 | 228 |
| 1.75 | -2.76 | -61.20% | 15 | 14 | 349.00 | 76.06 | 0.00 | - | 2 | 473 |
| 1.81 | +0.68 | +60.18% | 62 | 16,179 | 350.00 | 59.31 | -7.80 | -11.62% | 20 | 1,173 |
| 1.10 | 0.00 | - | 1 | 556 | 351.00 | 68.73 | 0.00 | - | 1 | 253 |
| 1.86 | 0.00 | - | 1 | 118 | 352.00 | 70.60 | 0.00 | - | 6 | 143 |
| 1.04 | 0.00 | - | 4 | 736 | 353.00 | 71.59 | 0.00 | - | 5 | 279 |
| 1.31 | -0.36 | -21.56% | 1 | 19 | 354.00 | 70.01 | 0.00 | - | 20 | 80 |
| 1.00 | 0.00 | - | 2 | 985 | 355.00 | 64.10 | -8.37 | -11.55% | 4 | 185 |
| 1.21 | +0.47 | +63.51% | 1 | 222 | 356.00 | 76.25 | 0.00 | - | 1 | 170 |
| 3.22 | 0.00 | - | 1 | 43 | 357.00 | 84.71 | 0.00 | - | 2 | 142 |
| 1.17 | +0.35 | +42.68% | 1 | 61 | 358.00 | 83.32 | 0.00 | - | 25 | 154 |
| 0.79 | 0.00 | - | 1 | 65 | 359.00 | 76.45 | 0.00 | - | 6 | 110 |
| 1.10 | +0.46 | +71.88% | 46 | 5,508 | 360.00 | 68.81 | -9.39 | -12.01% | 6 | 166 |
| 0.53 | 0.00 | - | 6 | 92 | 361.00 | 81.13 | 0.00 | - | 10 | 29 |
| 2.98 | 0.00 | - | 20 | 17 | 362.00 | 80.31 | 0.00 | - | 5 | 29 |
| 0.59 | 0.00 | - | 1 | 103 | 363.00 | 88.06 | 0.00 | - | 1 | 56 |
| 0.99 | 0.00 | - | 1 | 26 | 364.00 | 82.44 | 0.00 | - | 5 | 39 |
| 0.81 | +0.24 | +42.11% | 1 | 210 | 365.00 | 82.79 | 0.00 | - | 52 | 182 |
| 0.65 | -1.92 | -74.71% | 10 | 23 | 366.00 | 73.75 | -10.83 | -12.80% | 3 | 87 |
| 0.55 | 0.00 | - | 11 | 13 | 367.00 | 82.30 | 0.00 | - | 2 | 20 |
| 0.60 | +0.13 | +27.66% | 15 | 121 | 368.00 | 96.15 | 0.00 | - | 6 | 8 |
| 0.43 | 0.00 | - | 3 | 39 | 369.00 | 93.10 | 0.00 | - | 1 | 16 |
| 0.60 | +0.22 | +57.89% | 35 | 1,200 | 370.00 | 90.45 | 0.00 | - | 12 | 299 |
| 0.35 | 0.00 | - | 290 | 205 | 371.00 | 82.98 | 0.00 | - | 3 | 2 |
| 0.55 | +0.13 | +30.95% | 3 | 42 | 372.00 | 92.36 | 0.00 | - | 1 | 50 |
| 0.96 | 0.00 | - | 11 | 21 | 373.00 | 75.19 | 0.00 | - | 1 | 279 |
| 0.36 | 0.00 | - | 4 | 72 | 374.00 | 89.75 | 0.00 | - | 2 | 2 |
| 0.40 | +0.12 | +42.86% | 7 | 719 | 375.00 | 91.12 | 0.00 | - | 10 | 116 |
| 0.35 | 0.00 | - | 1 | 17 | 376.00 | 71.32 | 0.00 | - | 4 | 9 |
| 1.10 | 0.00 | - | 1 | 29 | 377.00 | 96.10 | 0.00 | - | 1 | 9 |
| 1.22 | 0.00 | - | 1 | 73 | 378.00 | 78.65 | 0.00 | - | 1 | 10 |
| 0.69 | 0.00 | - | 5 | 163 | 379.00 | 91.09 | -5.46 | -5.66% | 1 | 10 |
| 0.38 | +0.08 | +26.67% | 32 | 2,075 | 380.00 | 98.41 | 0.00 | - | 1 | 9 |
| 0.21 | 0.00 | - | 6 | 25 | 381.00 | 106.35 | 0.00 | - | 6 | 26 |
| 0.23 | 0.00 | - | 1 | 121 | 382.00 | 90.88 | -20.83 | -18.65% | 7 | 8 |
| 0.57 | 0.00 | - | 3 | 791 | 383.00 | 79.20 | 0.00 | - | 1 | 28 |
| 0.20 | 0.00 | - | 40 | 213 | 384.00 | 93.96 | 0.00 | - | 1 | 39 |
| 0.20 | 0.00 | - | 1 | 636 | 385.00 | 103.42 | 0.00 | - | 1 | 593 |
| 0.28 | -0.49 | -63.64% | 15 | 33 | 386.00 | 74.20 | 0.00 | - | 1 | 2 |
| 3.22 | 0.00 | - | 1 | 44 | 387.00 | 104.88 | 0.00 | - | 1 | 5 |
| 0.17 | 0.00 | - | 2 | 38 | 388.00 | 95.96 | +19.12 | +24.88% | 4 | 6 |
| 0.20 | 0.00 | - | 2 | 69 | 389.00 | 105.62 | 0.00 | - | 3 | 10 |
| 0.19 | +0.04 | +26.67% | 20 | 1,355 | 390.00 | 98.00 | -6.88 | -6.56% | 4 | 175 |
| 0.21 | +0.06 | +40.00% | 15 | 24 | 391.00 | 80.02 | 0.00 | - | 10 | 13 |
| 0.75 | 0.00 | - | 1 | 825 | 392.00 | 110.28 | 0.00 | - | 11 | 1 |
| 0.13 | 0.00 | - | 1 | 6 | 393.00 | 87.85 | 0.00 | - | 10 | 1 |
| 0.15 | 0.00 | - | 45 | 103 | 394.00 | 46.63 | 0.00 | - | 1 | 30 |
| 0.16 | +0.02 | +14.29% | 50 | 518 | 395.00 | 111.89 | 0.00 | - | 1 | 22 |
| 0.80 | 0.00 | - | 1 | 31 | 396.00 | 124.77 | 0.00 | - | 1 | 201 |
| 0.14 | 0.00 | - | 2 | 79 | 398.00 | 106.49 | -8.23 | -7.17% | 2 | 6 |
| 0.15 | +0.03 | +25.00% | 52 | 2,048 | 400.00 | 107.84 | -7.33 | -6.36% | 6 | 42 |
| 0.10 | 0.00 | - | 1 | 152 | 402.00 | 119.94 | 0.00 | - | 9 | 1 |
| 0.37 | 0.00 | - | 1 | 40 | 404.00 | 88.56 | 0.00 | - | 3 | 28 |
| 0.08 | +0.01 | +14.29% | 2 | 323 | 405.00 | 79.15 | 0.00 | - | 8 | 65 |
| 0.09 | 0.00 | - | 1 | 11 | 406.00 | 91.93 | 0.00 | - | 6 | 36 |
| 0.07 | 0.00 | - | 25 | 60 | 408.00 | 124.32 | 0.00 | - | 1 | 23 |
| 0.10 | +0.05 | +100.00% | 3 | 1,030 | 410.00 | 134.41 | 0.00 | - | 2 | 0 |
| 0.35 | 0.00 | - | 2 | 42 | 412.00 | 89.85 | 0.00 | - | 10 | 31 |
| 0.07 | 0.00 | - | 2 | 33 | 414.00 | 130.38 | 0.00 | - | 10 | 11 |
| 0.06 | 0.00 | - | 1 | 584 | 415.00 | 95.20 | 0.00 | - | 1 | 62 |
| 0.05 | 0.00 | - | 2 | 97 | 416.00 | 41.52 | 0.00 | - | 4 | 2 |
| 0.04 | 0.00 | - | 1 | 636 | 418.00 | 86.46 | 0.00 | - | 12 | 20 |
| 0.07 | +0.01 | +16.67% | 3 | 507 | 420.00 | 102.05 | 0.00 | - | 2 | 55 |
| 0.04 | 0.00 | - | 1 | 6 | 422.00 | 44.59 | 0.00 | - | 50 | 25 |
| 0.04 | 0.00 | - | 10 | 15 | 424.00 | 57.92 | 0.00 | - | 96 | 96 |
| 0.08 | 0.00 | - | 60 | 821 | 425.00 | 70.27 | 0.00 | - | 20 | 30 |
| 0.02 | 0.00 | - | 1 | 34 | 426.00 | 149.96 | 0.00 | - | 1 | 14 |
| 0.07 | 0.00 | - | 1 | 119 | 428.00 | 55.79 | 0.00 | - | 1 | 41 |
| 0.14 | 0.00 | - | 1 | 100 | 430.00 | 95.45 | 0.00 | - | 1 | 45 |
| 0.10 | 0.00 | - | 25 | 3,963 | 432.00 | 64.05 | 0.00 | - | 26 | 76 |
| 0.12 | 0.00 | - | 78 | 159 | 434.00 | 65.45 | 0.00 | - | 44 | 62 |
| 0.11 | 0.00 | - | 20 | 47 | 435.00 | 66.27 | 0.00 | - | 6 | 60 |
| 0.09 | 0.00 | - | 10 | 50 | 436.00 | 79.80 | 0.00 | - | 1 | 62 |
| 0.12 | 0.00 | - | 3 | 4 | 438.00 | 84.01 | 0.00 | - | 2 | 2 |
| 0.14 | 0.00 | - | 1 | 731 | 440.00 | 102.94 | 0.00 | - | 1 | 63 |
| 0.02 | -0.01 | -33.33% | 22 | 61 | 445.00 | 128.95 | 0.00 | - | 1 | 3 |
| 0.02 | 0.00 | - | 2 | 573 | 450.00 | 173.85 | 0.00 | - | 10 | 1 |
| 0.08 | 0.00 | - | 8 | 172 | 455.00 | 67.44 | 0.00 | - | 2 | 2 |
| 0.01 | 0.00 | - | 1 | 202 | 460.00 | 154.35 | 0.00 | - | 3 | 1 |
| 0.75 | 0.00 | - | 2 | 144 | 465.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 51 | 924 | 470.00 | 153.95 | 0.00 | - | 1 | 1 |
| 0.50 | 0.00 | - | 1 | 69 | 475.00 | 100.00 | 0.00 | - | 1 | 1 |
| 0.03 | 0.00 | - | 300 | 637 | 480.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 11 | 485.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 120 | 490.00 | 189.00 | 0.00 | - | - | - |
| 0.15 | 0.00 | - | 50 | 60 | 495.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 720 | 500.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 60 | 166 | 505.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 4 | 78 | 510.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 303 | 515.00 | 157.00 | 0.00 | - | 1 | 1 |
© 2022 Yahoo. All rights reserved.
