Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
17 February 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 180.15 | -1.02 | -0.56% | 1 | 32 | 130.00 | 0.01 | 0.00 | - | 1 | 4,942 |
| 170.53 | +10.90 | +6.83% | 1 | 11 | 135.00 | 0.01 | 0.00 | - | 280 | 640 |
| 172.79 | 0.00 | - | 2 | 9 | 140.00 | 0.01 | 0.00 | - | 10 | 704 |
| 149.11 | 0.00 | - | 1 | 3 | 145.00 | 0.01 | 0.00 | - | 300 | 2,251 |
| 160.73 | 0.00 | - | 39 | 46 | 150.00 | 0.01 | 0.00 | - | 18 | 327 |
| 113.39 | 0.00 | - | 1 | 5 | 155.00 | 0.01 | 0.00 | - | 1 | 229 |
| 145.61 | +41.55 | +39.93% | 1 | 76 | 160.00 | 0.01 | 0.00 | - | 433 | 1,820 |
| 96.50 | 0.00 | - | 1 | 0 | 165.00 | 0.01 | 0.00 | - | 3,044 | 3,775 |
| 140.17 | 0.00 | - | 1 | 146 | 170.00 | 0.01 | 0.00 | - | 100 | 1,064 |
| 135.88 | 0.00 | - | 12 | 12 | 175.00 | 0.01 | 0.00 | - | 2,461 | 3,985 |
| 117.55 | 0.00 | - | 1 | 78 | 180.00 | 0.01 | 0.00 | - | 774 | 5,495 |
| 92.06 | 0.00 | - | 2 | 1 | 185.00 | 0.01 | 0.00 | - | 51 | 892 |
| 93.26 | 0.00 | - | 14 | 663 | 190.00 | 0.01 | 0.00 | - | 1,151 | 5,501 |
| 96.86 | 0.00 | - | 2 | 12 | 195.00 | 0.01 | 0.00 | - | 10 | 837 |
| - | - | - | - | - | 197.00 | 0.01 | 0.00 | - | 40 | 848 |
| - | - | - | - | - | 198.00 | 0.01 | 0.00 | - | 29 | 891 |
| - | - | - | - | - | 199.00 | 0.01 | 0.00 | - | 10 | 578 |
| 107.91 | 0.00 | - | 9 | 704 | 200.00 | 0.01 | 0.00 | - | 60 | 8,374 |
| 73.49 | 0.00 | - | 21 | 24 | 205.00 | 0.01 | 0.00 | - | 9 | 48,744 |
| 97.51 | 0.00 | - | 14 | 26 | 210.00 | 0.02 | 0.00 | - | 2 | 6,723 |
| 51.95 | 0.00 | - | 6 | 9 | 215.00 | 0.01 | 0.00 | - | 2 | 32,653 |
| 91.70 | 0.00 | - | 2 | 28 | 220.00 | 0.01 | 0.00 | - | 15 | 29,882 |
| 56.63 | 0.00 | - | 3 | 14 | 225.00 | 0.01 | -0.01 | -50.00% | 34 | 79,452 |
| 63.02 | 0.00 | - | 2 | 79 | 230.00 | 0.02 | 0.00 | - | 74 | 33,490 |
| 73.04 | 0.00 | - | 1 | 349 | 235.00 | 0.03 | +0.02 | +200.00% | 46 | 17,962 |
| 70.03 | +24.99 | +55.48% | 1 | 2 | 238.00 | 0.03 | 0.00 | - | 8 | 3,706 |
| 71.01 | 0.00 | - | 1 | 322 | 240.00 | 0.04 | +0.01 | +33.33% | 240 | 58,197 |
| 55.25 | 0.00 | - | 1 | 303 | 242.00 | 0.04 | +0.01 | +33.33% | 48 | 3,895 |
| 39.76 | 0.00 | - | 15 | 108 | 244.00 | 0.05 | +0.03 | +150.00% | 77 | 1,664 |
| 65.90 | -1.10 | -1.64% | 1 | 360 | 245.00 | 0.06 | +0.04 | +200.00% | 76 | 51,931 |
| 32.90 | 0.00 | - | 12 | 192 | 246.00 | 0.04 | -0.01 | -20.00% | 20 | 6,281 |
| 44.27 | 0.00 | - | 2 | 48 | 248.00 | 0.06 | +0.01 | +20.00% | 68 | 3,185 |
| 55.67 | -4.95 | -8.17% | 3 | 843 | 250.00 | 0.08 | +0.03 | +60.00% | 1,571 | 47,385 |
| 56.97 | +13.77 | +31.87% | 1 | 311 | 252.00 | 0.05 | -0.01 | -16.67% | 11 | 2,001 |
| - | - | - | - | - | 253.00 | 0.06 | +0.02 | +50.00% | 1 | 83 |
| 37.51 | 0.00 | - | 2 | 145 | 254.00 | 0.09 | +0.02 | +28.57% | 45 | 5,022 |
| 50.98 | -2.99 | -5.54% | 101 | 606 | 255.00 | 0.09 | +0.02 | +28.57% | 270 | 12,171 |
| 36.25 | 0.00 | - | 1 | 2,431 | 256.00 | 0.11 | 0.00 | - | 30 | 4,763 |
| - | - | - | - | - | 257.00 | 0.09 | 0.00 | - | 116 | 1,217 |
| 54.87 | 0.00 | - | 2 | 510 | 258.00 | 0.11 | +0.02 | +22.22% | 89 | 2,419 |
| 52.12 | 0.00 | - | 1 | 7 | 259.00 | 0.14 | +0.04 | +40.00% | 2 | 566 |
| 52.52 | +1.72 | +3.39% | 11 | 7,563 | 260.00 | 0.14 | +0.02 | +16.67% | 6,000 | 66,875 |
| - | - | - | - | - | 261.00 | 0.12 | -0.02 | -14.29% | 13 | 142 |
| 49.00 | 0.00 | - | 15 | 1,762 | 262.00 | 0.16 | +0.02 | +14.29% | 38 | 13,542 |
| 48.01 | +17.42 | +56.95% | 1 | 3 | 263.00 | 0.16 | 0.00 | - | 308 | 10,504 |
| 46.78 | -2.34 | -4.76% | 5 | 3,618 | 264.00 | 0.18 | 0.00 | - | 737 | 4,721 |
| 43.88 | -1.48 | -3.26% | 32 | 16,979 | 265.00 | 0.18 | +0.01 | +5.88% | 975 | 52,475 |
| 45.79 | +0.89 | +1.98% | 3 | 8,346 | 266.00 | 0.20 | -0.02 | -9.09% | 176 | 13,250 |
| 30.85 | 0.00 | - | 6 | 29 | 267.00 | 0.20 | -0.01 | -4.76% | 18 | 1,175 |
| 43.49 | -2.24 | -4.90% | 2 | 3,904 | 268.00 | 0.23 | +0.02 | +9.52% | 177 | 8,876 |
| 37.76 | -6.77 | -15.20% | 1 | 24 | 269.00 | 0.27 | +0.06 | +28.57% | 14 | 485 |
| 36.82 | -3.00 | -7.53% | 55 | 29,518 | 270.00 | 0.28 | +0.01 | +3.70% | 2,758 | 64,529 |
| 35.48 | -4.17 | -10.52% | 17 | 190 | 271.00 | 0.31 | +0.03 | +10.71% | 14 | 559 |
| 35.47 | -3.33 | -8.58% | 5 | 2,536 | 272.00 | 0.30 | -0.01 | -3.23% | 139 | 5,338 |
| 33.79 | -2.29 | -6.35% | 11 | 54 | 273.00 | 0.36 | +0.01 | +2.86% | 151 | 2,385 |
| 33.42 | -4.18 | -11.12% | 172 | 2,480 | 274.00 | 0.36 | +0.02 | +5.88% | 535 | 3,706 |
| 31.90 | -3.37 | -9.55% | 541 | 32,653 | 275.00 | 0.40 | +0.09 | +29.03% | 9,384 | 57,632 |
| 31.30 | -3.00 | -8.75% | 121 | 2,635 | 276.00 | 0.46 | +0.02 | +4.55% | 217 | 4,894 |
| 30.32 | -3.50 | -10.35% | 110 | 192 | 277.00 | 0.46 | 0.00 | - | 60 | 5,337 |
| 29.02 | -3.10 | -9.65% | 39 | 3,757 | 278.00 | 0.51 | +0.05 | +10.87% | 589 | 8,542 |
| 29.98 | -2.75 | -8.40% | 15 | 314 | 279.00 | 0.57 | +0.09 | +18.75% | 551 | 7,144 |
| 27.73 | -1.44 | -4.94% | 1,160 | 52,361 | 280.00 | 0.60 | -0.01 | -1.64% | 7,972 | 124,765 |
| 26.12 | -5.36 | -17.03% | 7 | 856 | 281.00 | 0.67 | +0.10 | +17.54% | 182 | 927 |
| 25.84 | -3.56 | -12.11% | 59 | 9,489 | 282.00 | 0.73 | +0.03 | +4.29% | 805 | 18,705 |
| 24.34 | -5.15 | -17.46% | 14 | 1,333 | 283.00 | 0.79 | +0.12 | +17.91% | 135 | 1,823 |
| 23.74 | -2.26 | -8.69% | 9 | 4,799 | 284.00 | 0.88 | +0.16 | +22.22% | 1,209 | 6,152 |
| 23.09 | -4.00 | -14.77% | 857 | 45,305 | 285.00 | 0.98 | -0.02 | -2.00% | 11,061 | 70,560 |
| 21.82 | -4.68 | -17.66% | 188 | 10,503 | 286.00 | 1.04 | +0.22 | +26.83% | 367 | 7,552 |
| 21.45 | -3.13 | -12.73% | 6 | 3,230 | 287.00 | 1.15 | +0.21 | +22.34% | 343 | 5,797 |
| 19.27 | -3.54 | -15.52% | 64 | 5,015 | 288.00 | 1.29 | +0.29 | +29.00% | 1,381 | 6,450 |
| 19.49 | -3.18 | -14.03% | 12 | 2,745 | 289.00 | 1.42 | +0.14 | +10.94% | 297 | 3,151 |
| 18.13 | -3.93 | -17.82% | 997 | 55,123 | 290.00 | 1.57 | +0.07 | +4.67% | 9,879 | 61,539 |
| 17.73 | -2.07 | -10.45% | 53 | 2,554 | 291.00 | 1.69 | +0.35 | +26.12% | 592 | 10,050 |
| 16.39 | -4.71 | -22.32% | 202 | 7,833 | 292.00 | 1.83 | +0.19 | +11.59% | 1,572 | 6,024 |
| 15.52 | -4.71 | -23.28% | 132 | 2,181 | 293.00 | 1.91 | +0.31 | +19.37% | 1,640 | 5,673 |
| 14.73 | -2.68 | -15.39% | 82 | 5,668 | 294.00 | 2.25 | +0.22 | +10.84% | 387 | 5,143 |
| 14.02 | -2.58 | -15.54% | 386 | 25,625 | 295.00 | 2.46 | +0.11 | +4.68% | 7,500 | 21,373 |
| 13.20 | -4.01 | -23.30% | 41 | 2,932 | 296.00 | 2.73 | +0.38 | +16.17% | 632 | 3,568 |
| 12.53 | -5.46 | -30.35% | 127 | 5,409 | 297.00 | 2.96 | +0.34 | +12.98% | 959 | 3,770 |
| 12.15 | -3.42 | -21.97% | 85 | 3,661 | 298.00 | 3.15 | +0.45 | +16.67% | 12,389 | 3,419 |
| 10.91 | -4.05 | -27.07% | 42 | 5,010 | 299.00 | 3.46 | +0.39 | +12.70% | 30,712 | 1,917 |
| 10.26 | -2.04 | -16.59% | 5,802 | 34,912 | 300.00 | 3.81 | +0.39 | +11.40% | 15,894 | 29,527 |
| 9.40 | -4.35 | -31.64% | 144 | 2,972 | 301.00 | 4.08 | +0.49 | +13.65% | 29,943 | 4,380 |
| 9.21 | -3.00 | -24.57% | 889 | 7,230 | 302.00 | 4.46 | +0.52 | +13.20% | 1,877 | 5,599 |
| 8.30 | -2.46 | -22.86% | 744 | 2,967 | 303.00 | 4.85 | +0.66 | +15.75% | 1,362 | 3,198 |
| 7.64 | -5.17 | -40.36% | 801 | 4,121 | 304.00 | 5.19 | +1.37 | +35.86% | 1,882 | 894 |
| 7.05 | -3.06 | -30.27% | 12,861 | 24,124 | 305.00 | 5.60 | +0.49 | +9.59% | 9,388 | 16,173 |
| 6.58 | -2.52 | -27.69% | 1,501 | 8,361 | 306.00 | 6.05 | +0.55 | +10.00% | 3,964 | 1,187 |
| 5.52 | -3.44 | -38.39% | 4,269 | 5,455 | 308.00 | 7.05 | +1.05 | +17.50% | 2,246 | 1,351 |
| 4.59 | -1.64 | -26.32% | 17,817 | 21,509 | 310.00 | 8.20 | +0.90 | +12.33% | 6,693 | 6,610 |
| 3.96 | -1.16 | -22.66% | 2,471 | 4,815 | 312.00 | 9.20 | +0.74 | +8.75% | 1,213 | 1,111 |
| 3.33 | -2.86 | -46.20% | 2,704 | 7,209 | 314.00 | 10.33 | +1.14 | +12.40% | 422 | 758 |
| 2.80 | -1.20 | -30.00% | 6,124 | 27,293 | 315.00 | 11.30 | +1.09 | +10.68% | 1,563 | 2,619 |
| 2.51 | -1.25 | -33.24% | 1,349 | 4,936 | 316.00 | 11.80 | +2.81 | +31.26% | 210 | 613 |
| 2.05 | -0.95 | -31.67% | 1,805 | 2,666 | 318.00 | 13.44 | +3.27 | +32.15% | 119 | 470 |
| 1.60 | -0.91 | -36.25% | 15,532 | 26,081 | 320.00 | 15.20 | +1.70 | +12.59% | 926 | 1,479 |
| 1.34 | -1.51 | -52.98% | 1,389 | 2,746 | 322.00 | 16.24 | +4.38 | +36.93% | 14 | 89 |
| 0.98 | -1.05 | -51.72% | 1,066 | 927 | 324.00 | 17.97 | +1.60 | +9.77% | 13 | 42 |
| 0.87 | -0.62 | -41.61% | 6,784 | 13,150 | 325.00 | 19.39 | +3.21 | +19.84% | 167 | 107 |
| 0.83 | -0.87 | -51.18% | 442 | 16,085 | 326.00 | 16.67 | 0.00 | - | 30 | 54 |
| 0.49 | -0.33 | -40.24% | 20,239 | 16,906 | 330.00 | 23.57 | +4.04 | +20.69% | 84 | 294 |
| 0.25 | -0.15 | -37.50% | 22,372 | 2,834 | 335.00 | 28.60 | +3.03 | +11.85% | 198 | 492 |
| 0.14 | -0.03 | -17.65% | 893 | 2,512 | 340.00 | 33.31 | +4.13 | +14.15% | 80 | 268 |
| 0.08 | -0.08 | -50.00% | 360 | 8,452 | 345.00 | 37.23 | +2.68 | +7.76% | 8 | 9 |
| 0.05 | -0.05 | -50.00% | 661 | 2,765 | 350.00 | 44.26 | -14.98 | -25.29% | 20 | 0 |
| 0.03 | -0.09 | -75.00% | 660 | 992 | 355.00 | 46.19 | 0.00 | - | 2 | 1 |
| 0.03 | -0.01 | -25.00% | 191 | 2,357 | 360.00 | 51.89 | 0.00 | - | 1 | 1 |
| 0.04 | 0.00 | - | 85 | 1,223 | 365.00 | 59.03 | +2.99 | +5.34% | 8 | 4 |
| 0.03 | 0.00 | - | 193 | 602 | 370.00 | 64.04 | -15.21 | -19.19% | 3 | 0 |
| 0.02 | 0.00 | - | 7 | 1,120 | 375.00 | 69.05 | -22.30 | -24.41% | 2 | 0 |
| 0.01 | 0.00 | - | 2,460 | 2,977 | 380.00 | 73.99 | +6.34 | +9.37% | 4 | 2 |
| 0.01 | 0.00 | - | 20 | 88 | 385.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 1,061 | 390.00 | 125.20 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 240 | 395.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 214 | 686 | 400.00 | 93.97 | +2.84 | +3.12% | 6 | 4 |
| 0.01 | 0.00 | - | 10 | 101 | 405.00 | 98.99 | +2.89 | +3.01% | 5 | 0 |
© 2023 Yahoo. All rights reserved.
