Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 December 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 177.86 | +0.25 | +0.14% | 38 | 134 | 92.00 | 0.03 | -0.01 | -25.00% | 35 | 6,386 |
| 177.26 | -2.29 | -1.28% | 49 | 39 | 93.00 | 0.05 | 0.00 | - | 1 | 1,798 |
| 177.09 | -0.95 | -0.53% | 8 | 71 | 94.00 | 0.04 | -0.01 | -20.00% | 220 | 404 |
| 178.05 | +1.40 | +0.79% | 2 | 84 | 95.00 | 0.03 | -0.02 | -40.00% | 10 | 391 |
| 173.91 | -1.54 | -0.88% | 4 | 70 | 96.00 | 0.05 | 0.00 | - | 5,535 | 5,623 |
| 177.08 | -4.63 | -2.55% | 13 | 35 | 97.00 | 0.04 | 0.00 | - | 20 | 63 |
| 171.92 | -8.72 | -4.83% | 14 | 33 | 98.00 | 0.03 | 0.00 | - | 1 | 380 |
| 174.87 | +1.08 | +0.62% | 2 | 30 | 99.00 | 0.03 | 0.00 | - | 5 | 269 |
| 171.41 | -0.45 | -0.26% | 1 | 33 | 100.00 | 0.05 | -0.02 | -28.57% | 3 | 6,717 |
| 167.58 | -5.36 | -3.10% | 21 | 50 | 105.00 | 0.05 | -0.03 | -37.50% | 10 | 381 |
| 164.04 | 0.00 | - | 6 | 45 | 110.00 | 0.08 | -0.02 | -20.00% | 4 | 1,975 |
| 159.72 | 0.00 | - | 6 | 48 | 115.00 | 0.08 | -0.03 | -27.27% | 11 | 281 |
| 152.24 | 0.00 | - | 11 | 129 | 120.00 | 0.12 | 0.00 | - | 1 | 4,358 |
| 148.26 | 0.00 | - | 1 | 78 | 125.00 | 0.11 | -0.02 | -15.38% | 1 | 352 |
| 142.13 | -2.25 | -1.56% | 20 | 45 | 130.00 | 0.15 | -0.02 | -11.76% | 3 | 12,349 |
| 140.91 | 0.00 | - | 1 | 85 | 135.00 | 0.21 | 0.00 | - | 10 | 335 |
| 133.13 | 0.00 | - | 1 | 198 | 140.00 | 0.22 | -0.02 | -8.33% | 1 | 761 |
| 130.20 | 0.00 | - | 21 | 112 | 145.00 | 0.28 | +0.01 | +3.70% | 70 | 17,750 |
| 124.68 | 0.00 | - | 2 | 331 | 150.00 | 0.27 | -0.08 | -22.86% | 13 | 4,431 |
| 120.71 | 0.00 | - | 1 | 132 | 155.00 | 0.35 | 0.00 | - | 16 | 826 |
| 130.09 | 0.00 | - | 4 | 365 | 160.00 | 0.44 | -0.03 | -6.38% | 138 | 2,777 |
| 109.12 | 0.00 | - | 6 | 99 | 165.00 | 0.45 | +0.04 | +9.76% | 315 | 1,784 |
| 101.01 | -20.13 | -16.62% | 10 | 256 | 170.00 | 0.58 | -0.09 | -13.43% | 7 | 10,495 |
| 98.87 | -16.43 | -14.25% | 1 | 103 | 175.00 | 0.76 | -0.05 | -6.17% | 17 | 13,880 |
| 91.34 | -1.30 | -1.40% | 10 | 660 | 180.00 | 0.88 | -0.07 | -7.37% | 28 | 2,054 |
| 86.54 | -39.85 | -31.53% | 11 | 393 | 185.00 | 1.12 | +0.07 | +6.67% | 703 | 35,365 |
| 81.70 | -2.75 | -3.26% | 1 | 708 | 190.00 | 1.26 | -0.05 | -3.82% | 179 | 6,651 |
| 97.41 | 0.00 | - | 5 | 152 | 195.00 | 1.54 | +0.01 | +0.65% | 7 | 17,775 |
| 72.25 | -0.55 | -0.76% | 4 | 28,429 | 200.00 | 1.76 | +0.08 | +4.76% | 173 | 64,015 |
| 73.05 | 0.00 | - | 1 | 468 | 205.00 | 1.79 | -0.46 | -20.44% | 4 | 1,845 |
| 63.44 | 0.00 | - | 6 | 15,794 | 210.00 | 2.61 | +0.22 | +9.21% | 492 | 20,936 |
| 59.78 | -1.21 | -1.98% | 21 | 638 | 215.00 | 3.08 | -0.03 | -0.96% | 181 | 7,891 |
| 59.07 | +0.23 | +0.39% | 1 | 58 | 216.00 | 3.06 | +0.13 | +4.44% | 86 | 1,133 |
| 57.22 | 0.00 | - | 11 | 43 | 217.00 | 3.07 | +0.05 | +1.66% | 119 | 855 |
| 56.70 | 0.00 | - | 12 | 36 | 218.00 | 3.03 | -0.30 | -9.01% | 95 | 781 |
| 56.21 | -0.89 | -1.56% | 21 | 35 | 219.00 | 3.37 | +0.16 | +4.98% | 73 | 1,573 |
| 54.42 | 0.00 | - | 15 | 1,277 | 220.00 | 3.51 | +0.26 | +8.00% | 725 | 13,557 |
| 54.29 | +0.58 | +1.08% | 21 | 58 | 221.00 | 3.46 | -0.27 | -7.24% | 128 | 1,453 |
| 52.40 | -0.44 | -0.83% | 1 | 206 | 222.00 | 3.61 | +0.81 | +28.93% | 179 | 648 |
| 52.66 | +0.84 | +1.62% | 2 | 209 | 223.00 | 3.76 | -0.04 | -1.05% | 334 | 2,013 |
| 50.82 | -1.48 | -2.83% | 32 | 159 | 224.00 | 3.43 | -0.71 | -17.15% | 118 | 2,582 |
| 51.12 | +0.86 | +1.71% | 10 | 4,698 | 225.00 | 4.32 | +0.34 | +8.54% | 483 | 33,800 |
| 45.18 | -0.97 | -2.10% | 12 | 583 | 230.00 | 5.10 | +0.58 | +12.83% | 890 | 7,014 |
| 41.38 | -0.79 | -1.87% | 11 | 864 | 235.00 | 5.72 | +0.28 | +5.15% | 646 | 6,240 |
| 36.63 | -2.92 | -7.38% | 25 | 7,957 | 240.00 | 6.70 | +0.48 | +7.72% | 2,581 | 24,542 |
| 33.53 | -1.33 | -3.82% | 10 | 304 | 245.00 | 8.00 | +0.55 | +7.38% | 848 | 15,667 |
| 28.48 | -3.43 | -10.75% | 51 | 5,845 | 250.00 | 9.11 | +0.70 | +8.32% | 1,816 | 26,669 |
| 27.43 | -0.65 | -2.31% | 10 | 1,936 | 255.00 | 11.11 | +1.23 | +12.45% | 471 | 14,979 |
| - | - | - | - | - | 256.00 | 10.80 | +0.63 | +6.19% | 384 | 330 |
| 24.58 | -1.20 | -4.65% | 40 | 80 | 258.00 | 11.34 | +0.18 | +1.61% | 424 | 5,181 |
| 22.37 | -2.83 | -11.23% | 316 | 6,639 | 260.00 | 12.25 | +0.85 | +7.46% | 1,314 | 52,993 |
| 20.62 | -3.22 | -13.51% | 189 | 173 | 262.00 | 13.24 | +1.34 | +11.26% | 504 | 741 |
| 20.44 | -0.87 | -4.08% | 158 | 711 | 264.00 | 13.63 | +0.67 | +5.17% | 372 | 772 |
| 19.12 | -2.83 | -12.89% | 290 | 1,223 | 265.00 | 14.55 | +1.40 | +10.65% | 664 | 48,242 |
| 18.28 | -2.28 | -11.09% | 207 | 672 | 266.00 | 15.15 | +1.43 | +10.42% | 792 | 5,720 |
| 17.08 | -3.17 | -15.65% | 406 | 1,031 | 268.00 | 15.94 | +1.65 | +11.55% | 589 | 1,476 |
| 16.47 | -2.46 | -13.00% | 560 | 5,786 | 270.00 | 16.38 | +1.36 | +9.05% | 2,090 | 40,762 |
| 15.38 | -2.38 | -13.40% | 671 | 596 | 272.00 | 17.80 | +1.87 | +11.74% | 843 | 1,556 |
| 14.66 | -1.18 | -7.45% | 243 | 753 | 274.00 | 18.63 | +1.77 | +10.50% | 555 | 791 |
| 13.33 | -2.77 | -17.20% | 1,003 | 3,659 | 275.00 | 19.25 | +2.10 | +12.24% | 1,147 | 38,715 |
| 14.20 | -1.07 | -7.01% | 606 | 1,501 | 276.00 | 19.54 | +0.80 | +4.27% | 779 | 1,399 |
| 13.01 | -1.38 | -9.59% | 530 | 1,579 | 278.00 | 21.01 | +2.31 | +12.35% | 589 | 1,871 |
| 11.11 | -2.35 | -17.46% | 1,254 | 15,173 | 280.00 | 21.58 | +1.87 | +9.49% | 382 | 80,453 |
| 10.20 | -2.34 | -18.66% | 981 | 359 | 282.00 | 22.80 | +2.03 | +9.77% | 249 | 689 |
| 10.14 | -0.90 | -8.15% | 926 | 2,424 | 284.00 | 23.40 | +1.77 | +8.18% | 312 | 2,238 |
| 9.00 | -2.16 | -19.35% | 2,662 | 26,090 | 285.00 | 25.16 | +2.72 | +12.12% | 402 | 67,953 |
| 9.32 | -1.04 | -10.04% | 463 | 1,031 | 286.00 | 25.79 | +3.04 | +13.36% | 355 | 1,201 |
| 7.89 | -1.44 | -15.43% | 614 | 1,495 | 288.00 | 26.20 | +2.06 | +8.53% | 546 | 1,192 |
| 7.46 | -1.79 | -19.35% | 722 | 56,901 | 290.00 | 28.40 | +2.91 | +11.42% | 62,294 | 174,409 |
| 6.55 | -1.40 | -17.61% | 296 | 717 | 292.00 | 29.64 | +3.27 | +12.40% | 82 | 897 |
| 5.95 | -1.15 | -16.20% | 57 | 2,463 | 294.00 | 29.52 | +1.57 | +5.62% | 78 | 813 |
| 5.72 | -1.51 | -20.89% | 523 | 17,705 | 295.00 | 30.71 | +2.12 | +7.42% | 71 | 35,156 |
| 6.63 | -0.42 | -5.96% | 120 | 580 | 296.00 | 30.91 | +0.32 | +1.05% | 71 | 807 |
| 5.07 | -1.20 | -19.14% | 256 | 898 | 298.00 | 33.76 | +2.81 | +9.08% | 128 | 488 |
| 4.57 | -1.23 | -21.21% | 1,766 | 51,266 | 300.00 | 35.00 | +2.95 | +9.20% | 741 | 74,783 |
| 4.32 | -0.49 | -10.19% | 433 | 1,321 | 302.00 | 33.37 | -0.23 | -0.68% | 220 | 653 |
| 3.57 | -0.79 | -18.12% | 176 | 1,240 | 304.00 | 37.05 | +1.95 | +5.56% | 164 | 289 |
| 3.55 | -0.95 | -21.11% | 796 | 9,675 | 305.00 | 37.77 | +2.02 | +5.65% | 8,721 | 20,693 |
| 3.59 | -0.19 | -5.03% | 529 | 3,806 | 306.00 | 38.73 | +2.04 | +5.56% | 576 | 431 |
| 2.87 | -0.63 | -18.00% | 647 | 1,232 | 308.00 | 38.75 | +0.47 | +1.23% | 567 | 479 |
| 2.63 | -0.87 | -24.86% | 1,165 | 24,748 | 310.00 | 43.34 | +3.41 | +8.54% | 173 | 50,464 |
| 2.67 | -0.41 | -13.31% | 312 | 420 | 312.00 | 45.70 | +4.12 | +9.91% | 14 | 332 |
| 2.19 | -0.53 | -19.49% | 295 | 494 | 314.00 | 42.95 | -0.44 | -1.01% | 14 | 122 |
| 1.95 | -0.57 | -22.62% | 635 | 18,904 | 315.00 | 47.59 | +3.30 | +7.45% | 44 | 13,518 |
| 2.14 | -0.21 | -8.94% | 199 | 1,030 | 316.00 | 47.60 | +2.52 | +5.59% | 32 | 129 |
| 1.62 | -0.58 | -26.36% | 180 | 7,283 | 318.00 | 50.85 | +3.96 | +8.45% | 45 | 7,214 |
| 1.52 | -0.53 | -25.85% | 155 | 898 | 319.00 | 51.77 | +3.97 | +8.31% | 563 | 1,169 |
| 1.45 | -0.48 | -24.87% | 498 | 35,804 | 320.00 | 52.22 | +3.35 | +6.85% | 522 | 23,560 |
| 1.42 | -0.41 | -22.40% | 2 | 920 | 321.00 | 47.40 | +0.71 | +1.52% | 1 | 426 |
| 1.26 | -0.33 | -20.75% | 66 | 756 | 322.00 | 49.82 | -1.61 | -3.13% | 11 | 392 |
| 1.19 | -0.30 | -20.13% | 400 | 2,691 | 323.00 | 55.76 | +3.40 | +6.49% | 10 | 691 |
| 1.12 | -0.43 | -27.74% | 89 | 641 | 324.00 | 50.19 | -0.69 | -1.36% | 1 | 431 |
| 1.01 | -0.41 | -28.87% | 416 | 19,130 | 325.00 | 56.00 | +2.85 | +5.36% | 179 | 4,928 |
| 1.28 | 0.00 | - | 101 | 2,056 | 326.00 | 55.84 | +1.62 | +2.99% | 6 | 3,779 |
| 1.19 | 0.00 | - | 17 | 3,810 | 327.00 | 52.02 | 0.00 | - | 1 | 1,286 |
| 1.02 | -0.18 | -15.00% | 36 | 919 | 328.00 | 56.36 | -1.76 | -3.03% | 10 | 610 |
| 1.03 | -0.01 | -0.96% | 7 | 1,726 | 329.00 | 56.06 | +0.81 | +1.47% | 1 | 573 |
| 0.77 | -0.31 | -28.70% | 229 | 13,515 | 330.00 | 62.56 | +3.07 | +5.16% | 88 | 8,328 |
| 0.82 | -0.15 | -15.46% | 49 | 665 | 331.00 | 58.03 | +2.98 | +5.41% | 1 | 264 |
| 0.84 | -0.15 | -15.15% | 34 | 1,257 | 332.00 | 64.71 | +3.64 | +5.96% | 22 | 452 |
| 0.62 | -0.34 | -35.42% | 30 | 620 | 333.00 | 64.66 | +3.63 | +5.95% | 68 | 1,648 |
| 0.67 | -0.57 | -45.97% | 108 | 628 | 334.00 | 60.23 | -3.84 | -5.99% | 3 | 541 |
| 0.53 | -0.23 | -30.26% | 38 | 21,036 | 335.00 | 65.69 | +3.62 | +5.83% | 5 | 6,556 |
| 0.60 | -0.07 | -10.45% | 35 | 1,094 | 336.00 | 64.08 | 0.00 | - | 1 | 348 |
| 0.42 | -0.18 | -30.00% | 65 | 2,067 | 338.00 | 66.32 | 0.00 | - | 45 | 88 |
| 0.40 | -0.19 | -32.20% | 1,066 | 38,223 | 340.00 | 66.28 | -1.72 | -2.53% | 1 | 13,990 |
| 0.39 | -0.09 | -18.75% | 4,190 | 1,859 | 342.00 | 62.04 | 0.00 | - | 1,200 | 0 |
| 0.34 | -0.14 | -29.17% | 25 | 583 | 344.00 | 63.24 | 0.00 | - | 380 | 25 |
| 0.33 | -0.10 | -23.26% | 2,007 | 22,569 | 345.00 | 72.30 | -3.20 | -4.24% | 30 | 23,236 |
| 0.35 | -0.06 | -14.63% | 25 | 1,646 | 346.00 | 71.14 | 0.00 | - | 4 | 1 |
| 0.22 | -0.15 | -40.54% | 15 | 2,303 | 348.00 | 76.55 | 0.00 | - | 4 | 249 |
| 0.21 | -0.10 | -32.26% | 1,552 | 31,737 | 350.00 | 82.00 | +3.20 | +4.06% | 8 | 10,536 |
| 0.27 | 0.00 | - | 10 | 633 | 352.00 | 75.04 | 0.00 | - | 3 | 1 |
| 0.37 | 0.00 | - | 20 | 978 | 354.00 | 74.26 | 0.00 | - | 5 | 9 |
| 0.14 | -0.10 | -41.67% | 22 | 18,010 | 355.00 | 84.00 | -1.66 | -1.94% | 928 | 4,888 |
| 0.23 | 0.00 | - | 24 | 330 | 356.00 | 79.27 | 0.00 | - | 1 | 1 |
| 0.13 | -0.24 | -64.86% | 11 | 1,480 | 358.00 | 64.05 | 0.00 | - | 1 | 0 |
| 0.15 | -0.02 | -11.76% | 84 | 34,174 | 360.00 | 91.82 | +11.71 | +14.62% | 1,001 | 1,360 |
| 0.23 | 0.00 | - | 1 | 886 | 362.00 | 50.10 | 0.00 | - | 2 | 10 |
| 0.10 | -0.05 | -33.33% | 48 | 459 | 364.00 | 84.30 | 0.00 | - | 28 | 0 |
| 0.09 | -0.14 | -60.87% | 1 | 4,379 | 365.00 | 96.85 | +11.78 | +13.85% | 1,321 | 1,750 |
| 0.10 | -0.04 | -28.57% | 2 | 828 | 366.00 | 87.72 | 0.00 | - | 25 | 28 |
| 0.07 | -0.04 | -36.36% | 872 | 10,235 | 370.00 | 101.03 | +1.03 | +1.03% | 4,326 | 4,635 |
| 0.06 | -0.04 | -40.00% | 37 | 12,721 | 375.00 | 106.85 | +12.10 | +12.77% | 1,460 | 1,266 |
| 0.05 | -0.03 | -37.50% | 95 | 17,248 | 380.00 | 111.85 | +12.28 | +12.33% | 4,420 | 3,378 |
| 0.05 | -0.02 | -28.57% | 2 | 6,803 | 385.00 | 116.82 | +6.64 | +6.03% | 2,985 | 1,142 |
| 0.07 | 0.00 | - | 45 | 12,663 | 390.00 | 110.11 | 0.00 | - | 215 | 34 |
| 0.04 | 0.00 | - | 1 | 9,137 | 395.00 | 126.82 | +12.62 | +11.05% | 110 | 73 |
| 0.02 | -0.01 | -33.33% | 71 | 20,523 | 400.00 | 131.86 | +1.23 | +0.94% | 481 | 254 |
| 0.02 | 0.00 | - | 48 | 3,019 | 405.00 | 132.94 | 0.00 | - | 4 | 15 |
| 0.02 | 0.00 | - | 23 | 3,384 | 410.00 | 137.95 | 0.00 | - | 5 | 13 |
| 0.02 | 0.00 | - | 19 | 997 | 415.00 | 142.96 | 0.00 | - | 9 | 0 |
| 0.03 | 0.00 | - | 1 | 9,494 | 420.00 | 128.86 | 0.00 | - | 721 | 1 |
| 0.01 | -0.01 | -50.00% | 5 | 12,612 | 425.00 | 135.79 | 0.00 | - | 60 | 0 |
| 0.03 | 0.00 | - | 4 | 5,466 | 430.00 | 141.55 | 0.00 | - | 1 | 0 |
| 0.01 | -0.02 | -66.67% | 20 | 1,332 | 435.00 | 133.62 | 0.00 | - | 50 | 0 |
| 0.01 | 0.00 | - | 1 | 2,765 | 440.00 | 143.21 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 275 | 445.00 | 127.36 | 0.00 | - | 25 | 32 |
| 0.01 | 0.00 | - | 3 | 14,358 | 450.00 | 181.82 | +2.13 | +1.19% | 3,175 | 1,505 |
| 0.02 | 0.00 | - | 19 | 645 | 455.00 | 153.60 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 20 | 4,251 | 460.00 | 151.14 | 0.00 | - | 12 | 0 |
| 0.01 | 0.00 | - | 1 | 1,789 | 465.00 | 90.61 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 16 | 5,172 | 470.00 | 154.59 | 0.00 | - | 22 | 0 |
| 0.01 | 0.00 | - | 15 | 414 | 475.00 | 173.95 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 300 | 1,153 | 480.00 | 193.60 | 0.00 | - | 27 | 28 |
| 0.02 | 0.00 | - | 31 | 329 | 485.00 | 198.60 | 0.00 | - | 27 | 28 |
| 0.01 | 0.00 | - | 2 | 560 | 490.00 | 210.40 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 60 | 385 | 495.00 | 143.65 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 460 | 6,221 | 500.00 | 190.26 | 0.00 | - | 5 | 0 |
| 0.03 | 0.00 | - | 1 | 324 | 505.00 | 188.73 | 0.00 | - | - | 33 |
| 0.03 | 0.00 | - | 1 | 26 | 510.00 | 182.65 | 0.00 | - | 17 | 3 |
| 0.01 | 0.00 | - | 5 | 63 | 515.00 | 244.34 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 4 | 350 | 520.00 | 156.18 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 5 | 31 | 525.00 | 253.76 | +8.88 | +3.63% | 10 | 0 |
| 0.08 | 0.00 | - | 3 | 61 | 530.00 | 247.15 | 0.00 | - | - | 10 |
| 0.11 | 0.00 | - | 2 | 108 | 535.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 50 | 740 | 540.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 50 | 106 | 545.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 59 | 550.00 | 267.95 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 4 | 555.00 | 274.88 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 72 | 560.00 | 262.46 | 0.00 | - | 5 | 0 |
| 0.10 | 0.00 | - | 1 | 32 | 565.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 185 | 570.00 | 299.11 | 0.00 | - | 12 | 0 |
| 0.01 | 0.00 | - | 10 | 76 | 575.00 | 293.79 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 122 | 580.00 | 308.75 | +0.67 | +0.22% | 10 | 0 |
| 0.20 | 0.00 | - | 1 | 11 | 585.00 | 313.31 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 5 | 135 | 590.00 | 316.10 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 200 | 386 | 595.00 | 324.96 | 0.00 | - | 95 | 0 |
| 0.11 | 0.00 | - | 86 | 213 | 600.00 | 329.01 | 0.00 | - | 3 | 0 |
| 0.05 | 0.00 | - | 12 | 211 | 605.00 | 333.06 | 0.00 | - | 23 | 0 |
| 0.01 | 0.00 | - | 10 | 327 | 610.00 | 338.74 | -0.52 | -0.15% | 10 | 0 |
© 2022 Yahoo. All rights reserved.
