Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
16 December 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 183.74 | 0.00 | - | 46 | 48 | 92.00 | 0.14 | 0.00 | - | 4 | 5,546 |
| 189.41 | 0.00 | - | 1 | 11 | 93.00 | 0.17 | 0.00 | - | 150 | 1,085 |
| - | - | - | - | - | 94.00 | 0.17 | 0.00 | - | 5 | 342 |
| 179.77 | 0.00 | - | 20 | 39 | 95.00 | 0.14 | 0.00 | - | 1 | 371 |
| 184.18 | 0.00 | - | - | 1 | 96.00 | 0.28 | 0.00 | - | 5 | 73 |
| 175.85 | 0.00 | - | - | 2 | 97.00 | 0.31 | 0.00 | - | 40 | 37 |
| 269.00 | 0.00 | - | - | 0 | 98.00 | 0.27 | 0.00 | - | 1 | 14 |
| 176.51 | 0.00 | - | 11 | 1 | 99.00 | 0.26 | 0.00 | - | 2 | 81 |
| 176.07 | 0.00 | - | 7 | 22 | 100.00 | 0.21 | 0.00 | - | 15 | 5,502 |
| 217.00 | 0.00 | - | 2 | 1 | 105.00 | 0.25 | 0.00 | - | 1 | 212 |
| 173.16 | 0.00 | - | 1 | 11 | 110.00 | 0.29 | 0.00 | - | 2 | 988 |
| 273.80 | 0.00 | - | 1 | 0 | 115.00 | 0.34 | 0.00 | - | 9 | 146 |
| 154.10 | 0.00 | - | 64 | 140 | 120.00 | 0.46 | 0.00 | - | 1 | 910 |
| 136.00 | 0.00 | - | 3 | 1 | 125.00 | 0.65 | 0.00 | - | 15 | 130 |
| 144.04 | 0.00 | - | 1 | 12 | 130.00 | 0.47 | 0.00 | - | 13 | 11,680 |
| 264.95 | 0.00 | - | 5 | 15 | 135.00 | 0.56 | 0.00 | - | 1 | 147 |
| 134.82 | 0.00 | - | 148 | 162 | 140.00 | 0.90 | 0.00 | - | 1 | 268 |
| 130.04 | 0.00 | - | 75 | 77 | 145.00 | 0.75 | 0.00 | - | 1 | 10,382 |
| 124.88 | 0.00 | - | 247 | 300 | 150.00 | 0.82 | 0.00 | - | 14 | 3,996 |
| 120.55 | 0.00 | - | 82 | 131 | 155.00 | 1.38 | 0.00 | - | 108 | 738 |
| 117.27 | 0.00 | - | 1 | 369 | 160.00 | 1.10 | 0.00 | - | 13 | 1,803 |
| 216.91 | 0.00 | - | 1 | 97 | 165.00 | 1.24 | 0.00 | - | 10 | 1,010 |
| 131.51 | 0.00 | - | 2 | 230 | 170.00 | 1.42 | 0.00 | - | 8 | 10,253 |
| 104.21 | 0.00 | - | 1 | 105 | 175.00 | 1.61 | 0.00 | - | 3 | 10,807 |
| 114.79 | 0.00 | - | 9 | 692 | 180.00 | 1.79 | 0.00 | - | 7 | 1,219 |
| 96.10 | 0.00 | - | 1 | 397 | 185.00 | 2.09 | 0.00 | - | 3 | 20,725 |
| 85.40 | 0.00 | - | 4 | 700 | 190.00 | 2.33 | 0.00 | - | 18 | 5,758 |
| 102.85 | 0.00 | - | 1 | 148 | 195.00 | 2.58 | 0.00 | - | 2 | 17,021 |
| 98.95 | 0.00 | - | 2 | 28,180 | 200.00 | 2.99 | 0.00 | - | 56 | 53,537 |
| 107.88 | 0.00 | - | 1 | 56 | 205.00 | 3.33 | 0.00 | - | 4 | 984 |
| 70.09 | 0.00 | - | 2 | 15,131 | 210.00 | 3.87 | 0.00 | - | 1 | 17,666 |
| 95.17 | 0.00 | - | 6 | 101 | 215.00 | 4.31 | 0.00 | - | 1 | 4,285 |
| 102.00 | 0.00 | - | 5 | 12 | 216.00 | 6.84 | 0.00 | - | 1 | 501 |
| 133.52 | 0.00 | - | 1 | 12 | 217.00 | 4.50 | 0.00 | - | 1 | 725 |
| 138.78 | 0.00 | - | 2 | 23 | 218.00 | 5.98 | 0.00 | - | 2 | 389 |
| 66.11 | 0.00 | - | 1 | 24 | 219.00 | 5.04 | 0.00 | - | 5 | 424 |
| 74.24 | 0.00 | - | 2 | 769 | 220.00 | 5.00 | 0.00 | - | 26 | 11,923 |
| 94.50 | 0.00 | - | 7 | 43 | 221.00 | 6.84 | 0.00 | - | 92 | 423 |
| 63.65 | 0.00 | - | 2 | 200 | 222.00 | 5.19 | 0.00 | - | 6 | 343 |
| 77.77 | 0.00 | - | 1 | 202 | 223.00 | 5.16 | 0.00 | - | 1 | 1,393 |
| 68.53 | 0.00 | - | 3 | 154 | 224.00 | 5.27 | 0.00 | - | 20 | 1,996 |
| 75.40 | 0.00 | - | 6 | 4,472 | 225.00 | 5.48 | 0.00 | - | 3 | 15,984 |
| 70.93 | 0.00 | - | 1 | 482 | 230.00 | 6.07 | 0.00 | - | 3 | 5,400 |
| 60.29 | 0.00 | - | 2 | 695 | 235.00 | 6.88 | 0.00 | - | 108 | 1,985 |
| 54.69 | 0.00 | - | 29 | 7,913 | 240.00 | 7.60 | 0.00 | - | 62 | 15,419 |
| 43.50 | 0.00 | - | 5 | 317 | 245.00 | 8.63 | 0.00 | - | 15 | 9,574 |
| 54.70 | 0.00 | - | 1 | 5,545 | 250.00 | 9.70 | 0.00 | - | 43 | 16,183 |
| 51.20 | 0.00 | - | 6 | 900 | 255.00 | 10.49 | 0.00 | - | 32 | 5,147 |
| 46.34 | 0.00 | - | 148 | 6,603 | 260.00 | 11.75 | 0.00 | - | 554 | 39,409 |
| 41.66 | 0.00 | - | 2 | 317 | 265.00 | 13.20 | 0.00 | - | 139 | 26,487 |
| 39.50 | 0.00 | - | 1 | 3,872 | 270.00 | 14.75 | 0.00 | - | 3,135 | 28,004 |
| 35.93 | 0.00 | - | 31 | 2,115 | 275.00 | 16.43 | 0.00 | - | 39 | 32,683 |
| 33.11 | 0.00 | - | 55 | 5,909 | 280.00 | 17.72 | 0.00 | - | 142 | 48,766 |
| 29.77 | 0.00 | - | 10 | 12,204 | 285.00 | 19.47 | 0.00 | - | 60 | 153,506 |
| 26.54 | 0.00 | - | 142 | 27,412 | 290.00 | 21.70 | 0.00 | - | 134 | 48,840 |
| 24.09 | 0.00 | - | 98 | 2,473 | 295.00 | 23.66 | 0.00 | - | 77 | 12,324 |
| 21.05 | 0.00 | - | 220 | 48,960 | 300.00 | 26.38 | 0.00 | - | 22 | 56,474 |
| 19.04 | 0.00 | - | 1 | 3,810 | 305.00 | 28.51 | 0.00 | - | 1 | 14,038 |
| 16.30 | 0.00 | - | 710 | 15,537 | 310.00 | 30.78 | 0.00 | - | 2 | 25,117 |
| 14.19 | 0.00 | - | 3 | 15,882 | 315.00 | 35.44 | 0.00 | - | 1 | 12,001 |
| 12.97 | 0.00 | - | 18 | 245 | 318.00 | 36.09 | 0.00 | - | 1 | 5,917 |
| 13.76 | 0.00 | - | 10 | 257 | 319.00 | 42.88 | 0.00 | - | 2 | 208 |
| 12.02 | 0.00 | - | 36 | 17,788 | 320.00 | 37.08 | 0.00 | - | 7 | 15,184 |
| 11.88 | 0.00 | - | 178 | 413 | 321.00 | 52.56 | 0.00 | - | 1 | 313 |
| 11.45 | 0.00 | - | 10 | 361 | 322.00 | 56.09 | 0.00 | - | 2 | 216 |
| 11.17 | 0.00 | - | 171 | 529 | 323.00 | 56.89 | 0.00 | - | 1 | 164 |
| 10.83 | 0.00 | - | 126 | 259 | 324.00 | 37.90 | 0.00 | - | 2 | 109 |
| 10.17 | 0.00 | - | 224 | 7,366 | 325.00 | 39.96 | 0.00 | - | 8 | 4,050 |
| 6.15 | 0.00 | - | 395 | 542 | 326.00 | 41.30 | 0.00 | - | 2 | 3,906 |
| 7.08 | 0.00 | - | 23 | 807 | 327.00 | 56.00 | 0.00 | - | 1 | 1,068 |
| 10.22 | 0.00 | - | 10 | 411 | 328.00 | 42.71 | 0.00 | - | 16 | 924 |
| 9.23 | 0.00 | - | 5 | 1,091 | 329.00 | 43.28 | 0.00 | - | 1 | 42 |
| 9.02 | 0.00 | - | 20 | 6,750 | 330.00 | 43.58 | 0.00 | - | 25 | 8,641 |
| 6.05 | 0.00 | - | 58 | 263 | 331.00 | 44.35 | 0.00 | - | 31 | 43 |
| 6.17 | 0.00 | - | 24 | 412 | 332.00 | 44.99 | 0.00 | - | 15 | 301 |
| 8.36 | 0.00 | - | 6 | 346 | 333.00 | 45.72 | 0.00 | - | 30 | 1,450 |
| 5.78 | 0.00 | - | 75 | 422 | 334.00 | 47.05 | 0.00 | - | 134 | 488 |
| 7.30 | 0.00 | - | 25 | 12,782 | 335.00 | 53.95 | 0.00 | - | 3 | 7,297 |
| 5.11 | 0.00 | - | 34 | 117 | 336.00 | 55.72 | 0.00 | - | 1 | 79 |
| 5.57 | 0.00 | - | 149 | 284 | 338.00 | 50.96 | 0.00 | - | 1 | 20 |
| 6.34 | 0.00 | - | 62 | 16,335 | 340.00 | 51.30 | 0.00 | - | 4 | 23,463 |
| 4.07 | 0.00 | - | 73 | 131 | 342.00 | 56.68 | 0.00 | - | 51 | 509 |
| 2.83 | 0.00 | - | 3 | 74 | 344.00 | 71.34 | 0.00 | - | 2 | 293 |
| 5.30 | 0.00 | - | 21 | 18,003 | 345.00 | 56.70 | 0.00 | - | 3 | 25,704 |
| 4.04 | 0.00 | - | 77 | 171 | 346.00 | 55.70 | 0.00 | - | 1 | 18 |
| 4.78 | 0.00 | - | 1 | 1,407 | 348.00 | 73.41 | 0.00 | - | 9 | 285 |
| 4.49 | 0.00 | - | 30 | 17,409 | 350.00 | 58.62 | 0.00 | - | 2 | 13,429 |
| 4.01 | 0.00 | - | 7 | 110 | 352.00 | 71.89 | 0.00 | - | 1 | 19 |
| 2.25 | 0.00 | - | 78 | 210 | 354.00 | 66.80 | 0.00 | - | 4 | 5 |
| 3.59 | 0.00 | - | 23 | 14,391 | 355.00 | 64.41 | 0.00 | - | 5 | 16,154 |
| 3.49 | 0.00 | - | 2 | 137 | 356.00 | 54.70 | 0.00 | - | 3 | 23 |
| 3.29 | 0.00 | - | 3 | 1,137 | 358.00 | 71.22 | 0.00 | - | - | 1 |
| 3.23 | 0.00 | - | 50 | 9,874 | 360.00 | 68.16 | 0.00 | - | 1 | 3,275 |
| 2.06 | 0.00 | - | 3 | 118 | 362.00 | 66.51 | 0.00 | - | 1 | 4 |
| 1.80 | 0.00 | - | 1 | 324 | 364.00 | 66.04 | 0.00 | - | 50 | 65 |
| 2.71 | 0.00 | - | 5 | 2,620 | 365.00 | 83.09 | 0.00 | - | 26 | 2,114 |
| 1.83 | 0.00 | - | 1 | 46 | 366.00 | 74.90 | 0.00 | - | 1 | 3 |
| 2.10 | 0.00 | - | 12 | 6,889 | 370.00 | 86.86 | 0.00 | - | 7 | 9,571 |
| 1.81 | 0.00 | - | 1 | 11,492 | 375.00 | 90.70 | 0.00 | - | 1 | 5,720 |
| 1.49 | 0.00 | - | 61 | 16,694 | 380.00 | 89.50 | 0.00 | - | 30 | 16,922 |
| 1.33 | 0.00 | - | 66 | 6,735 | 385.00 | 101.76 | 0.00 | - | 5 | 2,247 |
| 0.97 | 0.00 | - | 12 | 12,638 | 390.00 | 99.16 | 0.00 | - | 1 | 815 |
| 0.81 | 0.00 | - | 63 | 5,029 | 395.00 | 102.09 | 0.00 | - | 48 | 3,297 |
| 0.65 | 0.00 | - | 79 | 18,730 | 400.00 | 108.02 | 0.00 | - | 8 | 4,153 |
| 0.55 | 0.00 | - | 30 | 2,893 | 405.00 | 119.53 | 0.00 | - | 1 | 1,218 |
| 0.47 | 0.00 | - | 1 | 3,184 | 410.00 | 117.65 | 0.00 | - | 1 | 186 |
| 0.41 | 0.00 | - | 7 | 1,020 | 415.00 | 136.88 | 0.00 | - | 1 | 571 |
| 0.30 | 0.00 | - | 41 | 8,286 | 420.00 | 118.04 | 0.00 | - | 1 | 1,602 |
| 0.24 | 0.00 | - | 2 | 12,598 | 425.00 | 137.31 | 0.00 | - | 60 | 228 |
| 0.26 | 0.00 | - | 15 | 5,504 | 430.00 | 129.03 | 0.00 | - | 2 | 1,234 |
| 0.16 | 0.00 | - | 4 | 1,263 | 435.00 | 70.86 | 0.00 | - | 20 | 201 |
| 0.14 | 0.00 | - | 2 | 2,827 | 440.00 | 150.32 | 0.00 | - | 1 | 117 |
| 0.11 | 0.00 | - | 15 | 289 | 445.00 | 120.96 | 0.00 | - | 3 | 48 |
| 0.15 | 0.00 | - | 8 | 14,544 | 450.00 | 159.48 | 0.00 | - | 3 | 2,028 |
| 0.09 | 0.00 | - | 50 | 319 | 455.00 | 83.64 | 0.00 | - | 7 | 53 |
| 0.11 | 0.00 | - | 1 | 3,899 | 460.00 | 179.93 | 0.00 | - | 7 | 45 |
| 0.08 | 0.00 | - | 1 | 1,673 | 465.00 | 90.61 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 20 | 4,761 | 470.00 | 168.85 | 0.00 | - | - | - |
| 0.08 | 0.00 | - | 1 | 387 | 475.00 | 83.79 | 0.00 | - | 150 | 150 |
| 0.04 | 0.00 | - | 200 | 845 | 480.00 | 193.60 | 0.00 | - | 27 | 28 |
| 0.05 | 0.00 | - | 5 | 205 | 485.00 | 198.60 | 0.00 | - | 27 | 28 |
| 0.14 | 0.00 | - | 2 | 268 | 490.00 | 100.08 | 0.00 | - | - | 0 |
| 0.11 | 0.00 | - | 88 | 339 | 495.00 | 143.65 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 5 | 3,986 | 500.00 | 147.82 | 0.00 | - | 1 | 1 |
| 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 |
| 0.05 | 0.00 | - | 25 | 58 | 515.00 | 172.05 | 0.00 | - | - | 11 |
| 0.07 | 0.00 | - | 1 | 350 | 520.00 | 156.18 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 1 | 26 | 525.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 3 | 61 | 530.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 2 | 108 | 535.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 690 | 540.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 50 | 106 | 545.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 59 | 550.00 | - | - | - | - | - |
| 1.93 | 0.00 | - | 1 | 3 | 555.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 72 | 560.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 32 | 565.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 185 | 570.00 | 188.00 | 0.00 | - | 2 | 3 |
| 0.02 | 0.00 | - | 10 | 69 | 575.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 120 | 120 | 580.00 | 177.11 | 0.00 | - | 1 | 0 |
| 0.20 | 0.00 | - | 1 | 11 | 585.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 125 | 590.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 186 | 595.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 86 | 213 | 600.00 | 260.47 | 0.00 | - | 3 | 2 |
| 0.05 | 0.00 | - | 12 | 211 | 605.00 | 325.06 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 1 | 291 | 610.00 | 329.81 | 0.00 | - | 3 | 0 |
© 2022 Yahoo. All rights reserved.
