Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:07PM EDT. Market open.
Calls
30 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 108.81 | 0.00 | - | 20 | 21 | 195.00 | 6.00 | -0.59 | -8.95% | 1 | 450 |
| 96.04 | 0.00 | - | 1 | 20 | 196.00 | - | - | - | - | - |
| 107.09 | 0.00 | - | 60 | 60 | 197.00 | 5.18 | 0.00 | - | 1 | 1,579 |
| 106.43 | 0.00 | - | 41 | 41 | 198.00 | 6.10 | 0.00 | - | - | 0 |
| 105.35 | 0.00 | - | 20 | 20 | 199.00 | 6.09 | 0.00 | - | - | 1 |
| 104.46 | 0.00 | - | 5 | 40 | 200.00 | 6.95 | +0.16 | +2.36% | 5 | 3,128 |
| 100.09 | 0.00 | - | 20 | 21 | 205.00 | 8.23 | 0.00 | - | 405 | 3,567 |
| 88.01 | 0.00 | - | 25 | 46 | 210.00 | 8.88 | 0.00 | - | 255 | 3,361 |
| 91.63 | 0.00 | - | 20 | 20 | 215.00 | 9.40 | +0.15 | +1.62% | 1 | 3,035 |
| 68.84 | -5.46 | -7.35% | 1 | 12 | 220.00 | 10.44 | 0.00 | - | 13 | 3,263 |
| 83.48 | 0.00 | - | 10 | 11 | 225.00 | 11.86 | 0.00 | - | 1 | 702 |
| 79.34 | 0.00 | - | 30 | 30 | 230.00 | 13.29 | 0.00 | - | 7 | 894 |
| 75.39 | 0.00 | - | 30 | 30 | 235.00 | 13.95 | -0.55 | -3.79% | 1 | 501 |
| 71.50 | 0.00 | - | 30 | 31 | 240.00 | 14.70 | -0.74 | -4.79% | 90 | 1,002 |
| 60.75 | 0.00 | - | 5 | 25 | 245.00 | 16.63 | 0.00 | - | 4 | 121 |
| 63.89 | 0.00 | - | 41 | 42 | 250.00 | 18.20 | -0.45 | -2.41% | 6 | 333 |
| 63.18 | 0.00 | - | 30 | 30 | 251.00 | 18.24 | 0.00 | - | 2 | 3 |
| 62.45 | 0.00 | - | 20 | 20 | 252.00 | 9.06 | 0.00 | - | 1 | 2 |
| 61.72 | 0.00 | - | 10 | 10 | 253.00 | 16.88 | 0.00 | - | 1 | 1 |
| 60.99 | 0.00 | - | 20 | 20 | 254.00 | - | - | - | - | - |
| 42.74 | 0.00 | - | 5 | 27 | 255.00 | 19.28 | +0.81 | +4.39% | 2 | 17 |
| 59.47 | 0.00 | - | 10 | 11 | 256.00 | 16.50 | 0.00 | - | 1 | 5 |
| 58.82 | 0.00 | - | 10 | 10 | 257.00 | - | - | - | - | - |
| - | - | - | - | - | 258.00 | 19.54 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 259.00 | 16.91 | 0.00 | - | 20 | 10 |
| 39.64 | -4.27 | -9.72% | 1 | 33 | 260.00 | 22.57 | 0.00 | - | 35 | 99 |
| - | - | - | - | - | 261.00 | 21.51 | +4.82 | +28.88% | 1 | 10 |
| - | - | - | - | - | 263.00 | 22.28 | -1.66 | -6.93% | 2 | 1 |
| 77.42 | 0.00 | - | 1 | 1 | 264.00 | 22.54 | +4.85 | +27.42% | 1 | 11 |
| 36.40 | -4.46 | -10.92% | 2 | 0 | 265.00 | 21.52 | 0.00 | - | 5 | 117 |
| - | - | - | - | - | 266.00 | 22.45 | 0.00 | - | 1 | 1 |
| 56.83 | 0.00 | - | 1 | 1 | 268.00 | - | - | - | - | - |
| 53.67 | 0.00 | - | 5 | 6 | 269.00 | 24.38 | +3.78 | +18.35% | 2 | 1 |
| 33.76 | +1.50 | +4.65% | 3 | 39 | 270.00 | 25.73 | -0.11 | -0.43% | 256 | 1,574 |
| - | - | - | - | - | 271.00 | 27.18 | 0.00 | - | 8 | 8 |
| 33.10 | 0.00 | - | 6 | 5 | 273.00 | 20.95 | 0.00 | - | - | 4 |
| - | - | - | - | - | 274.00 | 25.90 | 0.00 | - | 10 | 19 |
| 30.48 | -2.46 | -7.47% | 1 | 25 | 275.00 | 24.98 | 0.00 | - | 21 | 694 |
| 29.09 | 0.00 | - | 1 | 2 | 276.00 | - | - | - | - | - |
| 46.99 | 0.00 | - | 6 | 6 | 277.00 | 28.98 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 278.00 | 26.14 | 0.00 | - | 1 | 5 |
| 46.00 | 0.00 | - | 1 | 2 | 279.00 | 17.53 | 0.00 | - | 6 | 1 |
| 27.33 | 0.00 | - | 7 | 16 | 280.00 | 30.01 | 0.00 | - | 1 | 459 |
| 41.21 | 0.00 | - | - | 1 | 281.00 | 15.60 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 282.00 | 31.40 | 0.00 | - | 3 | 18 |
| 31.00 | 0.00 | - | - | 1 | 283.00 | 27.78 | 0.00 | - | 1 | 137 |
| 39.48 | 0.00 | - | - | 2 | 284.00 | 32.87 | +0.37 | +1.14% | 2 | 18 |
| 29.52 | 0.00 | - | 1 | 462 | 285.00 | 28.84 | 0.00 | - | 20 | 25 |
| 30.35 | 0.00 | - | 4 | 0 | 286.00 | 33.42 | +7.42 | +28.54% | 25 | 25 |
| 26.56 | 0.00 | - | 10 | 0 | 287.00 | 33.91 | +3.61 | +11.91% | 5 | 735 |
| 36.10 | 0.00 | - | 4 | 4 | 288.00 | 34.00 | 0.00 | - | 25 | 50 |
| 29.27 | 0.00 | - | 2 | 38 | 289.00 | 32.43 | 0.00 | - | 3 | 5 |
| 22.26 | 0.00 | - | 2 | 93 | 290.00 | 36.34 | 0.00 | - | 3 | 262 |
| 34.76 | 0.00 | - | 2 | 19 | 291.00 | 34.63 | 0.00 | - | 6 | 8 |
| 42.00 | 0.00 | - | 1 | 1 | 293.00 | 17.84 | 0.00 | - | 1 | 11 |
| 36.00 | 0.00 | - | 8 | 14 | 294.00 | 36.00 | 0.00 | - | 1 | 19 |
| 21.00 | 0.00 | - | 2 | 470 | 295.00 | 33.94 | 0.00 | - | 2 | 170 |
| 28.50 | 0.00 | - | 2 | 11 | 296.00 | 30.11 | 0.00 | - | 1 | 6 |
| 21.72 | 0.00 | - | 3 | 3 | 297.00 | 27.59 | 0.00 | - | 1 | 76 |
| 34.11 | 0.00 | - | 1 | 11 | 298.00 | 39.83 | 0.00 | - | 1 | 29 |
| - | - | - | - | - | 299.00 | 37.10 | 0.00 | - | 2 | 112 |
| 19.07 | +0.74 | +4.04% | 3 | 85 | 300.00 | 40.15 | -0.36 | -0.89% | 15 | 557 |
| 26.62 | 0.00 | - | - | 1 | 301.00 | 29.81 | 0.00 | - | 10 | 13 |
| 19.61 | 0.00 | - | 1 | 352 | 302.00 | 29.02 | 0.00 | - | 1 | 82 |
| - | - | - | - | - | 303.00 | 33.61 | 0.00 | - | 10 | 90 |
| 18.97 | 0.00 | - | 1 | 10 | 304.00 | 43.60 | 0.00 | - | 2 | 5 |
| 17.11 | -1.83 | -9.66% | 7 | 338 | 305.00 | 42.61 | 0.00 | - | 44 | 81 |
| 15.10 | 0.00 | - | 2 | 26 | 310.00 | 47.06 | 0.00 | - | 2 | 53 |
| 13.53 | 0.00 | - | 1,806 | 2,161 | 315.00 | 50.10 | -1.60 | -3.09% | 31 | 96 |
| 11.45 | -0.36 | -3.05% | 3 | 61 | 320.00 | 56.10 | 0.00 | - | 3 | 263 |
| 11.58 | 0.00 | - | 214 | 203 | 325.00 | 59.18 | +1.81 | +3.15% | 3 | 31 |
| 8.94 | -1.42 | -13.71% | 62 | 567 | 330.00 | 61.56 | 0.00 | - | 92 | 80 |
| 17.40 | 0.00 | - | 2 | 15 | 335.00 | 67.34 | +1.01 | +1.52% | 3 | 29 |
| 6.68 | 0.00 | - | 2 | 128 | 340.00 | 70.21 | 0.00 | - | 1 | 24 |
| 7.20 | 0.00 | - | 10 | 51 | 345.00 | 74.28 | +5.15 | +7.45% | 2 | 6 |
| 7.00 | 0.00 | - | 2 | 146 | 350.00 | 78.65 | -0.64 | -0.81% | 15 | 36 |
| 4.82 | +0.33 | +7.35% | 1 | 110 | 355.00 | 83.22 | +14.80 | +21.63% | 1 | 21 |
| 3.72 | -1.13 | -23.30% | 4 | 177 | 360.00 | 90.54 | 0.00 | - | 2 | 66 |
| 4.76 | 0.00 | - | 4 | 286 | 365.00 | 90.13 | 0.00 | - | 2 | 2 |
| 3.95 | 0.00 | - | 20 | 434 | 370.00 | 88.85 | 0.00 | - | 3 | 16 |
| 3.20 | 0.00 | - | 19 | 201 | 375.00 | 105.04 | 0.00 | - | 2 | 74 |
| 2.57 | 0.00 | - | 1 | 1,615 | 380.00 | 105.00 | 0.00 | - | 2 | 0 |
| 1.85 | 0.00 | - | 1 | 16 | 385.00 | 96.14 | 0.00 | - | 2 | 0 |
| 1.92 | 0.00 | - | 3 | 10 | 390.00 | - | - | - | - | - |
| 4.03 | 0.00 | - | 1 | 69 | 395.00 | - | - | - | - | - |
| 1.75 | 0.00 | - | 128 | 450 | 400.00 | 118.94 | 0.00 | - | 5 | 0 |
| 1.38 | 0.00 | - | 200 | 214 | 405.00 | - | - | - | - | - |
| 1.12 | 0.00 | - | 10 | 263 | 410.00 | 80.11 | 0.00 | - | - | 0 |
| 0.79 | -0.21 | -21.00% | 4 | 165 | 415.00 | - | - | - | - | - |
| 0.71 | -0.38 | -34.86% | 1 | 241 | 420.00 | - | - | - | - | - |
| 0.62 | -0.11 | -15.07% | 80 | 534 | 425.00 | 93.55 | 0.00 | - | - | 0 |
© 2022 Yahoo. All rights reserved.
