Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Calls
30 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 84.52 | 0.00 | - | 1 | 2 | 185.00 | 0.64 | 0.00 | - | 297 | 0 |
| 108.40 | 0.00 | - | 1 | 0 | 190.00 | 0.76 | 0.00 | - | 73 | 0 |
| 108.81 | 0.00 | - | 20 | 21 | 195.00 | 0.90 | 0.00 | - | 52 | 0 |
| 96.04 | 0.00 | - | 1 | 20 | 196.00 | 2.49 | 0.00 | - | 30 | 0 |
| 102.63 | 0.00 | - | 11 | 0 | 197.00 | 1.50 | 0.00 | - | 1 | 0 |
| 106.43 | 0.00 | - | 41 | 41 | 198.00 | 1.27 | 0.00 | - | 10 | 0 |
| 105.35 | 0.00 | - | 20 | 20 | 199.00 | 1.01 | 0.00 | - | 1 | 0 |
| 96.94 | 0.00 | - | 1 | 0 | 200.00 | 1.04 | 0.00 | - | 77 | 0 |
| 78.18 | 0.00 | - | 1 | 22 | 205.00 | 1.15 | 0.00 | - | 11 | 0 |
| 83.13 | 0.00 | - | 1 | 0 | 210.00 | 1.32 | 0.00 | - | 35 | 0 |
| 87.60 | 0.00 | - | 1 | 0 | 215.00 | 1.54 | 0.00 | - | 8 | 0 |
| 64.33 | 0.00 | - | 1 | 0 | 220.00 | 1.79 | 0.00 | - | 35 | 0 |
| 69.48 | 0.00 | - | 3 | 0 | 225.00 | 2.08 | 0.00 | - | 62 | 0 |
| 59.75 | 0.00 | - | 3 | 0 | 230.00 | 2.50 | 0.00 | - | 38 | 0 |
| 55.87 | 0.00 | - | 1 | 0 | 235.00 | 2.88 | 0.00 | - | 65 | 0 |
| 50.48 | 0.00 | - | 1 | 0 | 240.00 | 3.36 | 0.00 | - | 606 | 0 |
| 47.07 | 0.00 | - | 1 | 0 | 245.00 | 3.85 | 0.00 | - | 1,064 | 0 |
| 55.92 | 0.00 | - | 1 | 0 | 250.00 | 4.43 | 0.00 | - | 1,004 | 0 |
| 31.64 | 0.00 | - | 1 | 0 | 251.00 | 4.95 | 0.00 | - | 10 | 0 |
| 39.08 | 0.00 | - | 2 | 0 | 252.00 | 4.47 | 0.00 | - | 2 | 0 |
| 61.72 | 0.00 | - | 10 | 10 | 253.00 | 5.99 | 0.00 | - | 2 | 0 |
| 35.42 | 0.00 | - | 1 | 0 | 254.00 | 8.65 | 0.00 | - | 1 | 0 |
| 39.38 | 0.00 | - | 10 | 0 | 255.00 | 4.79 | 0.00 | - | 112 | 0 |
| 59.47 | 0.00 | - | 10 | 11 | 256.00 | 5.44 | 0.00 | - | 2 | 0 |
| 35.49 | 0.00 | - | 1 | 0 | 257.00 | 6.48 | 0.00 | - | 1 | 0 |
| 46.40 | 0.00 | - | 1 | 0 | 258.00 | 5.52 | 0.00 | - | 1 | 0 |
| 39.50 | 0.00 | - | 1 | 0 | 259.00 | 5.74 | 0.00 | - | 5 | 0 |
| 45.04 | 0.00 | - | 1 | 0 | 260.00 | 5.85 | 0.00 | - | 79 | 0 |
| 30.56 | 0.00 | - | 234 | 0 | 261.00 | 5.94 | 0.00 | - | 1 | 0 |
| 30.51 | 0.00 | - | 5 | 0 | 262.00 | 7.13 | 0.00 | - | 14 | 0 |
| 45.27 | 0.00 | - | 2 | 0 | 263.00 | 6.84 | 0.00 | - | 1 | 0 |
| 32.29 | 0.00 | - | 2 | 0 | 264.00 | 6.38 | 0.00 | - | 3 | 0 |
| 38.43 | 0.00 | - | 1 | 0 | 265.00 | 6.72 | 0.00 | - | 192 | 0 |
| 22.98 | 0.00 | - | 7 | 0 | 266.00 | 7.00 | 0.00 | - | 1 | 0 |
| 28.65 | 0.00 | - | 2 | 0 | 267.00 | 7.19 | 0.00 | - | 1 | 0 |
| 28.16 | 0.00 | - | 1 | 0 | 268.00 | 7.13 | 0.00 | - | 113 | 0 |
| 26.75 | 0.00 | - | 1 | 0 | 269.00 | 8.20 | 0.00 | - | 1 | 0 |
| 38.40 | 0.00 | - | 28 | 0 | 270.00 | 7.72 | 0.00 | - | 169 | 0 |
| 32.42 | 0.00 | - | 3 | 0 | 271.00 | 8.62 | 0.00 | - | 1 | 0 |
| 36.73 | 0.00 | - | 2 | 0 | 272.00 | 8.16 | 0.00 | - | 10 | 0 |
| 29.85 | 0.00 | - | 1 | 0 | 273.00 | 9.25 | 0.00 | - | 15 | 0 |
| 33.84 | 0.00 | - | 1 | 0 | 274.00 | 8.55 | 0.00 | - | 2 | 0 |
| 35.69 | 0.00 | - | 10 | 0 | 275.00 | 8.45 | 0.00 | - | 1,110 | 0 |
| 30.32 | 0.00 | - | 2 | 0 | 276.00 | 14.40 | 0.00 | - | 1 | 0 |
| 22.41 | 0.00 | - | 1 | 0 | 277.00 | 13.63 | 0.00 | - | 1 | 0 |
| 32.82 | 0.00 | - | 1 | 0 | 278.00 | 12.86 | 0.00 | - | 1 | 0 |
| 30.16 | 0.00 | - | 1 | 0 | 279.00 | 10.66 | 0.00 | - | 3 | 0 |
| 31.55 | 0.00 | - | 23 | 0 | 280.00 | 9.97 | 0.00 | - | 68 | 0 |
| 22.77 | 0.00 | - | 261 | 0 | 281.00 | 10.00 | 0.00 | - | 40 | 0 |
| 28.43 | 0.00 | - | 10 | 0 | 282.00 | 10.23 | 0.00 | - | 63 | 0 |
| 25.49 | 0.00 | - | 2 | 0 | 283.00 | 11.85 | 0.00 | - | 10 | 0 |
| 24.66 | 0.00 | - | 1 | 0 | 284.00 | 11.21 | 0.00 | - | 9 | 0 |
| 25.97 | 0.00 | - | 1 | 0 | 285.00 | 11.50 | 0.00 | - | 106 | 0 |
| 25.31 | 0.00 | - | 1 | 0 | 286.00 | 12.34 | 0.00 | - | 1 | 0 |
| 24.71 | 0.00 | - | 1 | 0 | 287.00 | 11.77 | 0.00 | - | 5 | 0 |
| 24.05 | 0.00 | - | 2 | 0 | 288.00 | 12.00 | 0.00 | - | 1 | 0 |
| 23.69 | 0.00 | - | 1 | 0 | 289.00 | 15.00 | 0.00 | - | 1 | 0 |
| 23.99 | 0.00 | - | 14 | 0 | 290.00 | 13.10 | 0.00 | - | 122 | 0 |
| 20.81 | 0.00 | - | 1 | 0 | 291.00 | 13.00 | 0.00 | - | 10 | 0 |
| 20.10 | 0.00 | - | 4 | 0 | 292.00 | 14.50 | 0.00 | - | 12 | 0 |
| 19.52 | 0.00 | - | 2 | 0 | 293.00 | 14.10 | 0.00 | - | 80 | 0 |
| 21.08 | 0.00 | - | 3 | 0 | 294.00 | 14.90 | 0.00 | - | 3 | 0 |
| 21.42 | 0.00 | - | 57 | 0 | 295.00 | 14.99 | 0.00 | - | 204 | 0 |
| 20.10 | 0.00 | - | 9 | 0 | 296.00 | 14.80 | 0.00 | - | 25 | 0 |
| 20.50 | 0.00 | - | 3 | 0 | 297.00 | 15.00 | 0.00 | - | 19 | 0 |
| 18.62 | 0.00 | - | 1 | 0 | 298.00 | 15.57 | 0.00 | - | 2 | 0 |
| 19.07 | 0.00 | - | 21 | 0 | 299.00 | 15.75 | 0.00 | - | 3 | 0 |
| 17.78 | 0.00 | - | 36 | 0 | 300.00 | 16.24 | 0.00 | - | 66 | 0 |
| 16.98 | 0.00 | - | 6 | 0 | 301.00 | 38.15 | 0.00 | - | 1 | 43 |
| 16.81 | 0.00 | - | 1 | 0 | 302.00 | 34.16 | 0.00 | - | 2 | 0 |
| 16.05 | 0.00 | - | 12 | 0 | 303.00 | 32.01 | 0.00 | - | 1 | 0 |
| 15.55 | 0.00 | - | 8 | 0 | 304.00 | 21.65 | 0.00 | - | 12 | 0 |
| 15.42 | 0.00 | - | 51 | 0 | 305.00 | 19.10 | 0.00 | - | 5 | 0 |
| 13.17 | 0.00 | - | 43 | 0 | 310.00 | 23.20 | 0.00 | - | 3 | 0 |
| 10.76 | 0.00 | - | 38 | 0 | 315.00 | 27.21 | 0.00 | - | 5 | 0 |
| 8.67 | 0.00 | - | 8 | 0 | 320.00 | 28.00 | 0.00 | - | 6 | 0 |
| 7.12 | 0.00 | - | 37 | 0 | 325.00 | 31.24 | 0.00 | - | 8 | 0 |
| 5.61 | 0.00 | - | 232 | 0 | 330.00 | 34.06 | 0.00 | - | 2 | 0 |
| 4.23 | 0.00 | - | 39 | 0 | 335.00 | 62.25 | 0.00 | - | 2 | 6 |
| 3.25 | 0.00 | - | 1,082 | 0 | 340.00 | 48.06 | 0.00 | - | 10 | 0 |
| 2.42 | 0.00 | - | 103 | 0 | 345.00 | 59.70 | 0.00 | - | 4 | 0 |
| 1.71 | 0.00 | - | 368 | 0 | 350.00 | 55.00 | 0.00 | - | 5 | 0 |
| 1.23 | 0.00 | - | 4 | 0 | 355.00 | 65.63 | 0.00 | - | 1 | 0 |
| 0.92 | 0.00 | - | 134 | 0 | 360.00 | 63.93 | 0.00 | - | 2 | 0 |
| 0.52 | 0.00 | - | 1 | 0 | 365.00 | 88.94 | 0.00 | - | 49 | 0 |
| 0.51 | 0.00 | - | 2 | 0 | 370.00 | 86.55 | 0.00 | - | 2 | 0 |
| 0.23 | 0.00 | - | 4 | 0 | 375.00 | 87.21 | 0.00 | - | 96 | 0 |
| 0.31 | 0.00 | - | 24 | 0 | 380.00 | 85.86 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 210 | 0 | 385.00 | 99.61 | 0.00 | - | 2 | 0 |
| 0.19 | 0.00 | - | 1 | 0 | 390.00 | 97.35 | 0.00 | - | 1 | 0 |
| 0.13 | 0.00 | - | 2 | 0 | 395.00 | 122.44 | 0.00 | - | 2 | 0 |
| 0.13 | 0.00 | - | 12 | 0 | 400.00 | 114.90 | 0.00 | - | 2 | 0 |
| 0.12 | 0.00 | - | 45 | 0 | 405.00 | 141.13 | 0.00 | - | 70 | 0 |
| 0.10 | 0.00 | - | 1 | 0 | 410.00 | 131.75 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | 5 | 0 | 415.00 | 130.29 | 0.00 | - | 20 | 0 |
| 0.07 | 0.00 | - | 25 | 0 | 420.00 | 138.32 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | 136 | 0 | 425.00 | 141.73 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. All rights reserved.
