Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
15 September 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 184.36 | +184.36 | - | 1 | 0 | 150.00 | 1.71 | -0.29 | -14.50% | 5 | 17 |
| - | - | - | - | - | 155.00 | 2.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 160.00 | 2.19 | +2.19 | - | 1 | 1 |
| - | - | - | - | - | 180.00 | 3.17 | 0.00 | - | - | 5 |
| - | - | - | - | - | 190.00 | 4.11 | 0.00 | - | - | 1 |
| 136.45 | +6.40 | +4.92% | 1 | 1 | 200.00 | 4.70 | -0.68 | -12.64% | 1 | 16 |
| - | - | - | - | - | 205.00 | 5.00 | +5.00 | - | - | 8 |
| 115.85 | 0.00 | - | - | 3 | 215.00 | - | - | - | - | - |
| - | - | - | - | - | 220.00 | 7.17 | 0.00 | - | 2 | 55 |
| - | - | - | - | - | 225.00 | 7.21 | -0.48 | -6.24% | 2 | 8 |
| - | - | - | - | - | 230.00 | 7.76 | -0.44 | -5.37% | 1 | 49 |
| 83.59 | 0.00 | - | - | 1 | 235.00 | 9.19 | 0.00 | - | 5 | 50 |
| - | - | - | - | - | 240.00 | 9.19 | -0.68 | -6.89% | 3 | 23 |
| - | - | - | - | - | 245.00 | 10.20 | +10.20 | - | - | 1 |
| 91.25 | 0.00 | - | 1 | 1 | 250.00 | 10.69 | -1.59 | -12.95% | 7 | 60 |
| 87.40 | 0.00 | - | 31 | 63 | 255.00 | 11.44 | -1.28 | -10.06% | 1 | 4 |
| - | - | - | - | - | 260.00 | 12.23 | -2.32 | -15.94% | 4 | 8 |
| 80.50 | 0.00 | - | - | 36 | 265.00 | 16.28 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 270.00 | 17.38 | 0.00 | - | - | 11 |
| 77.77 | +9.46 | +13.85% | 26 | 26 | 275.00 | 16.13 | -1.96 | -10.83% | 3 | 9 |
| - | - | - | - | - | 280.00 | 17.47 | -0.56 | -3.11% | - | 7 |
| 65.00 | 0.00 | - | - | 1 | 285.00 | 18.65 | -2.20 | -10.55% | 14 | 17 |
| 61.98 | 0.00 | - | - | 16 | 290.00 | 20.50 | -1.36 | -6.22% | 1 | 15 |
| 61.27 | +61.27 | - | 2 | 0 | 295.00 | 21.81 | -2.96 | -11.95% | 3 | 7 |
| 57.93 | +8.78 | +17.86% | 4 | 23 | 300.00 | 23.10 | -0.55 | -2.33% | 1 | 36 |
| 54.31 | +1.27 | +2.39% | 3 | 14 | 305.00 | 24.55 | -1.90 | -7.18% | 12 | 80 |
| 49.08 | 0.00 | - | - | 303 | 310.00 | 27.25 | 0.00 | - | 1 | 11 |
| 47.26 | -0.13 | -0.27% | 400 | 407 | 315.00 | 28.30 | -3.46 | -10.89% | 1,532 | 1,538 |
| 39.41 | 0.00 | - | 2 | 52 | 320.00 | 29.83 | -2.37 | -7.36% | 2 | 15 |
| 42.06 | +5.36 | +14.60% | 1 | 448 | 325.00 | 32.10 | -4.30 | -11.81% | 26 | 63 |
| 39.50 | +5.70 | +16.86% | 15 | 10 | 330.00 | 34.52 | -5.98 | -14.77% | 20 | 1 |
| 37.15 | +37.15 | - | 3 | 0 | 335.00 | 38.01 | 0.00 | - | - | 2 |
| 34.11 | +0.92 | +2.77% | 7 | 403 | 340.00 | 39.11 | -1.38 | -3.41% | 15 | 8 |
| 32.92 | +5.87 | +21.70% | 58 | 60 | 345.00 | 41.31 | +41.31 | - | 11 | 0 |
| 29.56 | +2.16 | +7.88% | 7 | 82 | 350.00 | 45.93 | 0.00 | - | - | 4 |
| 27.18 | +27.18 | - | 1 | 0 | 355.00 | - | - | - | - | - |
| 15.80 | 0.00 | - | - | 1 | 360.00 | 51.72 | 0.00 | - | - | 54 |
| 21.25 | +3.17 | +17.53% | 37 | 119 | 370.00 | 58.85 | 0.00 | - | - | 3 |
| 19.47 | +1.86 | +10.56% | 22 | 114 | 375.00 | 59.57 | -7.13 | -10.69% | 13 | 17 |
| 17.17 | +1.09 | +6.78% | - | 3 | 380.00 | 66.30 | 0.00 | - | 4 | 8 |
| 15.47 | +2.22 | +16.75% | 2 | 93 | 385.00 | - | - | - | - | - |
| 13.87 | +3.65 | +35.71% | 2 | 3 | 390.00 | 68.67 | -5.83 | -7.83% | 1 | 1 |
| 11.44 | +1.49 | +14.97% | 4 | 27 | 400.00 | 79.45 | +79.45 | - | - | 1 |
| 10.92 | +0.77 | +7.59% | 4 | 22 | 405.00 | - | - | - | - | - |
| 9.55 | +1.30 | +15.76% | 20 | 16 | 410.00 | 97.55 | 0.00 | - | - | 1 |
| - | - | - | - | - | 415.00 | 95.18 | 0.00 | - | - | 0 |
| 8.41 | +1.90 | +29.19% | 14 | 4 | 420.00 | 98.91 | 0.00 | - | - | 1 |
| 6.00 | 0.00 | - | 1 | 33 | 425.00 | - | - | - | - | - |
| 6.49 | +1.09 | +20.19% | 1 | 8 | 430.00 | - | - | - | - | - |
| 6.16 | +6.16 | - | 1 | 0 | 435.00 | - | - | - | - | - |
| 4.90 | 0.00 | - | 1 | 6 | 440.00 | - | - | - | - | - |
| 4.53 | +0.83 | +22.43% | 1 | 32 | 450.00 | - | - | - | - | - |
| 3.35 | 0.00 | - | - | 5 | 460.00 | - | - | - | - | - |
| 2.52 | 0.00 | - | 5 | 5 | 465.00 | - | - | - | - | - |
| 2.07 | 0.00 | - | - | 4 | 480.00 | - | - | - | - | - |
| 2.40 | +0.60 | +33.33% | 9 | 504 | 485.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
