Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Calls
16 December 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 312.00 | 0.00 | - | 1 | 1 | 92.00 | 0.13 | 0.00 | - | 3,711 | 4,957 |
| - | - | - | - | - | 93.00 | 0.19 | 0.00 | - | 1 | 348 |
| - | - | - | - | - | 94.00 | 0.22 | 0.00 | - | 1 | 79 |
| 208.52 | 0.00 | - | 3 | 1 | 95.00 | 0.25 | 0.00 | - | 1 | 232 |
| - | - | - | - | - | 96.00 | 0.48 | 0.00 | - | 10 | 36 |
| - | - | - | - | - | 97.00 | 0.49 | 0.00 | - | 8 | 30 |
| 269.00 | 0.00 | - | - | 0 | 98.00 | 1.13 | 0.00 | - | 4 | 10 |
| 244.52 | 0.00 | - | 11 | 0 | 99.00 | 0.29 | 0.00 | - | 1 | 273 |
| 274.00 | 0.00 | - | 1 | 19 | 100.00 | 0.30 | 0.00 | - | 340 | 3,155 |
| 217.00 | 0.00 | - | 2 | 1 | 105.00 | 0.34 | 0.00 | - | 48 | 0 |
| 233.65 | 0.00 | - | 115 | 5 | 110.00 | 0.37 | 0.00 | - | 1 | 393 |
| 273.80 | 0.00 | - | 1 | 0 | 115.00 | 0.44 | 0.00 | - | 1 | 117 |
| 278.64 | 0.00 | - | 2 | 84 | 120.00 | 0.43 | 0.00 | - | 130 | 929 |
| 136.00 | 0.00 | - | 3 | 1 | 125.00 | 0.60 | 0.00 | - | 3 | 102 |
| 270.24 | 0.00 | - | 5 | 0 | 130.00 | 0.51 | 0.00 | - | 17 | 781 |
| 264.95 | 0.00 | - | 5 | 0 | 135.00 | 0.70 | 0.00 | - | 4 | 127 |
| 240.18 | 0.00 | - | 1 | 0 | 140.00 | 0.80 | 0.00 | - | 6 | 0 |
| 131.92 | 0.00 | - | 1 | 2 | 145.00 | 0.90 | 0.00 | - | 6 | 78 |
| 223.01 | 0.00 | - | 1 | 0 | 150.00 | 0.70 | 0.00 | - | 1 | 3,638 |
| 123.00 | 0.00 | - | 2 | 47 | 155.00 | 1.00 | 0.00 | - | 1 | 672 |
| 211.00 | 0.00 | - | 1 | 346 | 160.00 | 1.10 | 0.00 | - | 1 | 1,712 |
| 216.91 | 0.00 | - | 1 | 97 | 165.00 | 1.93 | 0.00 | - | 2 | 540 |
| 204.27 | 0.00 | - | 4 | 0 | 170.00 | 1.40 | 0.00 | - | 1 | 1,721 |
| 227.50 | 0.00 | - | 1 | 107 | 175.00 | 1.35 | 0.00 | - | 1 | 795 |
| 199.66 | 0.00 | - | 1 | 685 | 180.00 | 1.60 | 0.00 | - | 5 | 1,060 |
| 197.00 | 0.00 | - | 1 | 225 | 185.00 | 1.60 | 0.00 | - | 3 | 244 |
| 187.83 | 0.00 | - | 2 | 630 | 190.00 | 2.10 | 0.00 | - | 2 | 4,961 |
| 153.75 | 0.00 | - | 5 | 87 | 195.00 | 2.33 | 0.00 | - | 1 | 10,267 |
| 174.50 | 0.00 | - | 1 | 28,197 | 200.00 | 2.37 | 0.00 | - | 13 | 46,932 |
| 199.50 | 0.00 | - | 2 | 77 | 205.00 | 2.83 | 0.00 | - | 2 | 467 |
| 171.35 | 0.00 | - | 16 | 15,191 | 210.00 | 2.97 | 0.00 | - | 50 | 11,080 |
| 189.03 | 0.00 | - | 1 | 0 | 215.00 | 3.77 | 0.00 | - | 35 | 0 |
| 102.00 | 0.00 | - | 5 | 12 | 216.00 | 2.99 | 0.00 | - | 32 | 388 |
| 161.02 | 0.00 | - | 1 | 11 | 217.00 | 3.55 | 0.00 | - | 1 | 593 |
| 105.00 | 0.00 | - | 3 | 21 | 218.00 | 3.00 | 0.00 | - | 10 | 232 |
| 150.64 | 0.00 | - | 5 | 24 | 219.00 | 3.80 | 0.00 | - | 3 | 179 |
| 154.00 | 0.00 | - | 2 | 0 | 220.00 | 3.75 | 0.00 | - | 1 | 5,989 |
| 94.50 | 0.00 | - | 7 | 43 | 221.00 | 3.68 | 0.00 | - | 1 | 234 |
| 116.29 | 0.00 | - | 1 | 203 | 222.00 | 3.40 | 0.00 | - | 3 | 228 |
| 164.42 | 0.00 | - | 1 | 206 | 223.00 | 3.47 | 0.00 | - | 18 | 175 |
| 86.36 | 0.00 | - | 1 | 157 | 224.00 | 3.60 | 0.00 | - | 3 | 131 |
| 155.50 | 0.00 | - | 1 | 0 | 225.00 | 4.48 | 0.00 | - | 6 | 3,110 |
| 171.10 | 0.00 | - | 1 | 426 | 230.00 | 4.40 | 0.00 | - | 1 | 1,492 |
| 155.00 | 0.00 | - | 1 | 0 | 235.00 | 4.15 | 0.00 | - | 10 | 525 |
| 144.00 | 0.00 | - | 1 | 7,883 | 240.00 | 5.42 | 0.00 | - | 1 | 0 |
| 147.10 | 0.00 | - | 2 | 312 | 245.00 | 5.65 | 0.00 | - | 5 | 1,705 |
| 127.31 | 0.00 | - | 3 | 5,429 | 250.00 | 6.32 | 0.00 | - | 101 | 13,853 |
| 134.45 | 0.00 | - | 1 | 0 | 255.00 | 6.80 | 0.00 | - | 5 | 1,317 |
| 131.39 | 0.00 | - | 1 | 0 | 260.00 | 7.54 | 0.00 | - | 1 | 0 |
| 138.81 | 0.00 | - | 2 | 343 | 265.00 | 8.07 | 0.00 | - | 1 | 1,090 |
| 109.84 | 0.00 | - | 1 | 1,219 | 270.00 | 8.51 | 0.00 | - | 2 | 3,439 |
| 114.94 | 0.00 | - | 1 | 1,338 | 275.00 | 7.60 | 0.00 | - | 1 | 4,650 |
| 112.24 | 0.00 | - | 1 | 4,283 | 280.00 | 10.05 | 0.00 | - | 5 | 0 |
| 111.91 | 0.00 | - | 1 | 1,218 | 285.00 | 10.90 | 0.00 | - | 21 | 7,307 |
| 108.25 | 0.00 | - | 2 | 22,107 | 290.00 | 11.19 | 0.00 | - | 3,009 | 22,683 |
| 111.10 | 0.00 | - | 1 | 0 | 295.00 | 11.75 | 0.00 | - | 100 | 833 |
| 90.70 | 0.00 | - | 2 | 26,272 | 300.00 | 13.73 | 0.00 | - | 9 | 0 |
| 109.40 | 0.00 | - | 3 | 925 | 305.00 | 13.06 | 0.00 | - | 154 | 0 |
| 77.12 | 0.00 | - | 1 | 0 | 310.00 | 15.63 | 0.00 | - | 1 | 8,173 |
| 79.00 | 0.00 | - | 1 | 12,121 | 315.00 | 14.20 | 0.00 | - | 3 | 7,066 |
| 79.91 | 0.00 | - | 1 | 9,779 | 320.00 | 17.92 | 0.00 | - | 11 | 4,648 |
| 74.61 | 0.00 | - | 2 | 2,387 | 325.00 | 19.22 | 0.00 | - | 3 | 0 |
| 62.64 | 0.00 | - | 1 | 1,588 | 330.00 | 21.44 | 0.00 | - | 112 | 3,640 |
| 60.50 | 0.00 | - | 1 | 5,003 | 335.00 | 20.47 | 0.00 | - | 326 | 5,555 |
| 61.91 | 0.00 | - | 1 | 10,654 | 340.00 | 23.62 | 0.00 | - | 1 | 18,071 |
| 54.87 | 0.00 | - | 7 | 0 | 345.00 | 25.85 | 0.00 | - | 10 | 885 |
| 49.90 | 0.00 | - | 2 | 0 | 350.00 | 27.56 | 0.00 | - | 211 | 9,497 |
| 45.97 | 0.00 | - | 4 | 6,044 | 355.00 | 27.63 | 0.00 | - | 1 | 6,101 |
| 42.80 | 0.00 | - | 31 | 4,123 | 360.00 | 29.99 | 0.00 | - | 17 | 2,157 |
| 40.00 | 0.00 | - | 5 | 0 | 365.00 | 31.00 | 0.00 | - | 1 | 291 |
| 37.69 | 0.00 | - | 20 | 0 | 370.00 | 35.30 | 0.00 | - | 5 | 0 |
| 35.20 | 0.00 | - | 13 | 4,534 | 375.00 | 38.13 | 0.00 | - | 6 | 0 |
| 31.55 | 0.00 | - | 7 | 2,123 | 380.00 | 40.43 | 0.00 | - | 3 | 17,271 |
| 29.74 | 0.00 | - | 3 | 0 | 385.00 | 41.45 | 0.00 | - | 6 | 4,318 |
| 27.60 | 0.00 | - | 11 | 0 | 390.00 | 41.24 | 0.00 | - | 50 | 794 |
| 25.00 | 0.00 | - | 13 | 0 | 395.00 | 47.50 | 0.00 | - | 10 | 3,398 |
| 22.20 | 0.00 | - | 432 | 0 | 400.00 | 50.20 | 0.00 | - | 6 | 5,101 |
| 22.82 | 0.00 | - | 4 | 0 | 405.00 | 48.21 | 0.00 | - | 2 | 1,196 |
| 18.16 | 0.00 | - | 27 | 0 | 410.00 | 54.95 | 0.00 | - | 3 | 0 |
| 17.00 | 0.00 | - | 1 | 266 | 415.00 | 59.10 | 0.00 | - | 6 | 884 |
| 14.80 | 0.00 | - | 5 | 7,677 | 420.00 | 51.25 | 0.00 | - | 1 | 1,618 |
| 15.35 | 0.00 | - | 19 | 12,412 | 425.00 | 48.09 | 0.00 | - | 87 | 300 |
| 12.00 | 0.00 | - | 8 | 5,309 | 430.00 | 50.77 | 0.00 | - | 85 | 1,298 |
| 10.50 | 0.00 | - | 1 | 0 | 435.00 | 53.28 | 0.00 | - | 80 | 230 |
| 9.70 | 0.00 | - | 2 | 1,170 | 440.00 | 62.48 | 0.00 | - | 1 | 125 |
| 8.36 | 0.00 | - | 4 | 0 | 445.00 | 71.38 | 0.00 | - | 14 | 0 |
| 7.67 | 0.00 | - | 1 | 14,574 | 450.00 | 86.00 | 0.00 | - | 1 | 2,034 |
| 6.88 | 0.00 | - | 29 | 276 | 455.00 | 83.64 | 0.00 | - | 7 | 53 |
| 5.95 | 0.00 | - | 2 | 0 | 460.00 | 87.74 | 0.00 | - | 7 | 48 |
| 6.92 | 0.00 | - | 3 | 0 | 465.00 | 90.61 | 0.00 | - | 1 | 0 |
| 4.80 | 0.00 | - | 2 | 2,839 | 470.00 | - | - | - | - | - |
| 4.02 | 0.00 | - | 4 | 152 | 475.00 | 83.79 | 0.00 | - | 150 | 150 |
| 4.25 | 0.00 | - | 6 | 461 | 480.00 | 162.77 | 0.00 | - | - | 28 |
| 4.61 | 0.00 | - | 1 | 0 | 485.00 | 167.50 | 0.00 | - | - | 28 |
| 3.30 | 0.00 | - | 10 | 294 | 490.00 | 100.08 | 0.00 | - | - | 0 |
| 6.40 | 0.00 | - | 15 | 0 | 495.00 | 99.78 | 0.00 | - | 1 | 31 |
| 2.30 | 0.00 | - | 1 | 0 | 500.00 | 104.20 | 0.00 | - | 1 | 1,035 |
| 2.30 | 0.00 | - | 2 | 183 | 505.00 | 188.73 | 0.00 | - | - | 33 |
| 3.00 | 0.00 | - | 10 | 30 | 510.00 | - | - | - | - | - |
| 2.18 | 0.00 | - | 3 | 0 | 515.00 | - | - | - | - | - |
| 3.53 | 0.00 | - | 2 | 0 | 520.00 | 156.18 | 0.00 | - | - | 0 |
| 1.55 | 0.00 | - | 1 | 0 | 525.00 | - | - | - | - | - |
| 2.75 | 0.00 | - | 1 | 7 | 530.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 20 | 188 | 535.00 | - | - | - | - | - |
| 1.09 | 0.00 | - | 30 | 414 | 540.00 | - | - | - | - | - |
| 1.24 | 0.00 | - | 1 | 4 | 545.00 | - | - | - | - | - |
| 0.93 | 0.00 | - | 26 | 0 | 550.00 | - | - | - | - | - |
| 1.93 | 0.00 | - | 1 | 3 | 555.00 | - | - | - | - | - |
| 0.86 | 0.00 | - | 1 | 6 | 560.00 | - | - | - | - | - |
| 1.57 | 0.00 | - | 1 | 1 | 565.00 | - | - | - | - | - |
| 0.69 | 0.00 | - | 1 | 0 | 570.00 | 188.00 | 0.00 | - | 2 | 3 |
| 1.16 | 0.00 | - | 39 | 0 | 575.00 | - | - | - | - | - |
| 0.64 | 0.00 | - | 1 | 42 | 580.00 | 177.11 | 0.00 | - | 1 | 0 |
| 0.75 | 0.00 | - | 10 | 0 | 585.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 1 | 102 | 590.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 8 | 165 | 595.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 0 | 600.00 | 196.70 | 0.00 | - | - | 0 |
| 0.30 | 0.00 | - | 1 | 52 | 610.00 | 231.59 | 0.00 | - | 1 | 0 |
© 2022 Yahoo. All rights reserved.
