Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 148.21 | 0.00 | - | 1 | 0 | 135.00 | 2.19 | 0.00 | - | 108 | 0 |
| 181.10 | 0.00 | - | 1 | 1 | 140.00 | 2.48 | 0.00 | - | 1,082 | 0 |
| 131.97 | 0.00 | - | 1 | 0 | 145.00 | 2.79 | 0.00 | - | 830 | 0 |
| 140.71 | 0.00 | - | 78 | 0 | 150.00 | 3.15 | 0.00 | - | 774 | 0 |
| 156.84 | 0.00 | - | - | 0 | 155.00 | 3.44 | 0.00 | - | 160 | 0 |
| 137.50 | 0.00 | - | 3 | 0 | 160.00 | 3.84 | 0.00 | - | 31 | 0 |
| 127.84 | 0.00 | - | 1 | 0 | 165.00 | 4.21 | 0.00 | - | 1 | 0 |
| 123.54 | 0.00 | - | 3 | 0 | 170.00 | 4.70 | 0.00 | - | 1 | 0 |
| 129.73 | 0.00 | - | 1 | 0 | 175.00 | 6.46 | 0.00 | - | 10 | 0 |
| 106.24 | 0.00 | - | 2 | 0 | 180.00 | 5.62 | 0.00 | - | 42 | 0 |
| 150.83 | 0.00 | - | 3 | 14 | 185.00 | 6.33 | 0.00 | - | 2 | 0 |
| 98.24 | 0.00 | - | 2 | 0 | 190.00 | 6.93 | 0.00 | - | 32 | 0 |
| 149.09 | 0.00 | - | 3 | 5 | 195.00 | 9.09 | 0.00 | - | 1 | 0 |
| 98.70 | 0.00 | - | 18 | 0 | 200.00 | 8.50 | 0.00 | - | 1 | 0 |
| 111.70 | 0.00 | - | 2 | 38 | 205.00 | 11.16 | 0.00 | - | 10 | 0 |
| 83.90 | 0.00 | - | 2 | 0 | 210.00 | 10.20 | 0.00 | - | 1 | 0 |
| 84.81 | 0.00 | - | 15 | 0 | 215.00 | 11.00 | 0.00 | - | 2 | 0 |
| 73.00 | 0.00 | - | 1 | 0 | 220.00 | 13.62 | 0.00 | - | 5 | 0 |
| 73.00 | 0.00 | - | 2 | 0 | 225.00 | 12.93 | 0.00 | - | 20 | 0 |
| 75.80 | 0.00 | - | 2 | 0 | 230.00 | 14.10 | 0.00 | - | 82 | 0 |
| 71.54 | 0.00 | - | 1 | 0 | 235.00 | 17.81 | 0.00 | - | 2 | 0 |
| 68.04 | 0.00 | - | 12 | 0 | 240.00 | 16.78 | 0.00 | - | 1 | 0 |
| 59.50 | 0.00 | - | 21 | 0 | 245.00 | 18.23 | 0.00 | - | 9 | 0 |
| 61.00 | 0.00 | - | 44 | 0 | 250.00 | 19.61 | 0.00 | - | 20 | 0 |
| 58.75 | 0.00 | - | 1 | 0 | 255.00 | 21.00 | 0.00 | - | 30 | 0 |
| 54.85 | 0.00 | - | 3 | 0 | 260.00 | 23.40 | 0.00 | - | 1 | 0 |
| 48.52 | 0.00 | - | 1 | 0 | 265.00 | 24.70 | 0.00 | - | 3 | 0 |
| 49.50 | 0.00 | - | 16 | 0 | 270.00 | 26.70 | 0.00 | - | 34 | 0 |
| 46.83 | 0.00 | - | 2 | 0 | 275.00 | 28.45 | 0.00 | - | 39 | 0 |
| 43.52 | 0.00 | - | 39 | 0 | 280.00 | 30.66 | 0.00 | - | 18 | 0 |
| 41.06 | 0.00 | - | 6 | 0 | 285.00 | 32.60 | 0.00 | - | 1 | 0 |
| 33.40 | 0.00 | - | 2 | 0 | 290.00 | 34.95 | 0.00 | - | 7 | 0 |
| 36.25 | 0.00 | - | 2 | 0 | 295.00 | 37.10 | 0.00 | - | 2 | 0 |
| 33.71 | 0.00 | - | 63 | 0 | 300.00 | 40.29 | 0.00 | - | 8 | 0 |
| 31.55 | 0.00 | - | 1 | 0 | 305.00 | 49.70 | 0.00 | - | 11 | 0 |
| 28.60 | 0.00 | - | 1 | 0 | 310.00 | 45.88 | 0.00 | - | 57 | 0 |
| 21.56 | 0.00 | - | 1 | 0 | 315.00 | 48.70 | 0.00 | - | 13 | 0 |
| 24.85 | 0.00 | - | 2,002 | 0 | 320.00 | 52.35 | 0.00 | - | 4 | 0 |
| 22.54 | 0.00 | - | 12 | 0 | 325.00 | 54.14 | 0.00 | - | 2 | 0 |
| 21.10 | 0.00 | - | 280 | 0 | 330.00 | 57.98 | 0.00 | - | 15 | 0 |
| 15.27 | 0.00 | - | 2 | 0 | 335.00 | 66.88 | 0.00 | - | 6 | 0 |
| 17.77 | 0.00 | - | 36 | 0 | 340.00 | 65.02 | 0.00 | - | 21 | 0 |
| 16.00 | 0.00 | - | 2 | 0 | 345.00 | 76.00 | 0.00 | - | 1 | 0 |
| 14.85 | 0.00 | - | 23 | 0 | 350.00 | 78.40 | 0.00 | - | 22 | 0 |
| 11.02 | 0.00 | - | 2 | 0 | 355.00 | 80.58 | 0.00 | - | 4 | 0 |
| 12.23 | 0.00 | - | 4 | 0 | 360.00 | 80.23 | 0.00 | - | 6 | 0 |
| 11.20 | 0.00 | - | 30 | 0 | 365.00 | 88.09 | 0.00 | - | 1 | 0 |
| 8.73 | 0.00 | - | 31 | 0 | 370.00 | 98.90 | 0.00 | - | 4 | 0 |
| 7.94 | 0.00 | - | 12 | 0 | 375.00 | 94.50 | 0.00 | - | 4 | 0 |
| 8.48 | 0.00 | - | 12 | 0 | 380.00 | 100.11 | 0.00 | - | 2 | 0 |
| 6.24 | 0.00 | - | 2 | 0 | 385.00 | 116.66 | 0.00 | - | 432 | 0 |
| 6.13 | 0.00 | - | 3 | 0 | 390.00 | 118.22 | 0.00 | - | 2 | 0 |
| 5.10 | 0.00 | - | 1 | 0 | 395.00 | 120.30 | 0.00 | - | 2 | 0 |
| 5.84 | 0.00 | - | 39 | 0 | 400.00 | 117.50 | 0.00 | - | 7 | 0 |
| 5.30 | 0.00 | - | 1 | 0 | 405.00 | 129.00 | 0.00 | - | 65 | 0 |
| 4.89 | 0.00 | - | 3 | 0 | 410.00 | 130.50 | 0.00 | - | 33 | 0 |
| 5.83 | 0.00 | - | 20 | 0 | 415.00 | 139.80 | 0.00 | - | 1 | 0 |
| 4.10 | 0.00 | - | 9 | 0 | 420.00 | 139.30 | 0.00 | - | 2 | 0 |
| 3.62 | 0.00 | - | 2 | 0 | 425.00 | 154.05 | 0.00 | - | 2 | 0 |
| 2.85 | 0.00 | - | 13 | 0 | 430.00 | 142.81 | 0.00 | - | 1 | 0 |
| 2.55 | 0.00 | - | 3 | 0 | 435.00 | 163.37 | 0.00 | - | 2 | 0 |
| 2.80 | 0.00 | - | 3 | 0 | 440.00 | 164.76 | 0.00 | - | 2 | 0 |
| 2.14 | 0.00 | - | 103 | 0 | 445.00 | 173.29 | 0.00 | - | 2 | 1 |
| 1.94 | 0.00 | - | 9 | 0 | 450.00 | 178.00 | 0.00 | - | 4 | 0 |
| 3.14 | 0.00 | - | 1 | 0 | 455.00 | 167.41 | 0.00 | - | 2 | 0 |
| 2.00 | 0.00 | - | 1 | 0 | 460.00 | 184.21 | 0.00 | - | 5 | 0 |
| 1.55 | 0.00 | - | 4 | 0 | 465.00 | 184.24 | 0.00 | - | 2 | 0 |
| 1.65 | 0.00 | - | 1 | 0 | 470.00 | 189.42 | 0.00 | - | 2 | 0 |
| 1.31 | 0.00 | - | 1 | 0 | 475.00 | 194.61 | 0.00 | - | 2 | 0 |
| 1.51 | 0.00 | - | 1 | 0 | 480.00 | 209.07 | 0.00 | - | 2 | 0 |
| 1.40 | 0.00 | - | 6 | 0 | 485.00 | 195.50 | 0.00 | - | 52 | 0 |
| 1.00 | 0.00 | - | 10 | 0 | 490.00 | 198.12 | 0.00 | - | 1 | 0 |
| 2.14 | 0.00 | - | 2 | 198 | 495.00 | 188.03 | 0.00 | - | 1 | 2 |
| 0.91 | 0.00 | - | 12 | 0 | 500.00 | 225.50 | 0.00 | - | 4 | 0 |
| 0.78 | 0.00 | - | 1 | 0 | 505.00 | 204.83 | 0.00 | - | 1 | 0 |
| 0.91 | 0.00 | - | 20 | 0 | 510.00 | 227.53 | 0.00 | - | 1 | 2 |
| 1.22 | 0.00 | - | 12 | 0 | 515.00 | 213.47 | 0.00 | - | 2 | 1 |
| 0.98 | 0.00 | - | 1 | 0 | 520.00 | 197.15 | 0.00 | - | 2 | 0 |
| 0.71 | 0.00 | - | 13 | 0 | 525.00 | 229.93 | 0.00 | - | 1 | 1 |
| 0.70 | 0.00 | - | 1 | 0 | 530.00 | 240.50 | 0.00 | - | 26 | 0 |
| 0.75 | 0.00 | - | 65 | 0 | 535.00 | 245.50 | 0.00 | - | 26 | 0 |
| 1.25 | 0.00 | - | 1 | 156 | 540.00 | 248.49 | 0.00 | - | 22 | 0 |
| 0.62 | 0.00 | - | 2 | 0 | 545.00 | 254.68 | 0.00 | - | 20 | 0 |
| 0.44 | 0.00 | - | 70 | 0 | 550.00 | 264.00 | 0.00 | - | 1 | 0 |
| 0.60 | 0.00 | - | 8 | 126 | 555.00 | 255.46 | 0.00 | - | 1 | 0 |
| 0.48 | 0.00 | - | 4 | 0 | 560.00 | 275.16 | 0.00 | - | 2 | 0 |
| 0.32 | 0.00 | - | 5 | 0 | 565.00 | 256.65 | 0.00 | - | 5 | 0 |
| 0.50 | 0.00 | - | 15 | 0 | 570.00 | 241.65 | 0.00 | - | 1 | 0 |
| 0.31 | 0.00 | - | 3 | 0 | 575.00 | 292.72 | 0.00 | - | 5 | 0 |
| 0.31 | 0.00 | - | 1 | 0 | 580.00 | 270.52 | 0.00 | - | 1 | 0 |
| 0.31 | 0.00 | - | 1 | 0 | 585.00 | 292.21 | 0.00 | - | 28 | 14 |
| 0.40 | 0.00 | - | 146 | 0 | 590.00 | 268.52 | 0.00 | - | 1 | 0 |
| 0.50 | 0.00 | - | 3 | 319 | 595.00 | 301.96 | 0.00 | - | - | 43 |
| 0.23 | 0.00 | - | 11 | 0 | 600.00 | 300.02 | 0.00 | - | 2 | 0 |
| 0.25 | 0.00 | - | 6 | 0 | 605.00 | 249.00 | 0.00 | - | 2 | 1 |
| 0.25 | 0.00 | - | 202 | 0 | 610.00 | 310.53 | 0.00 | - | 1 | 5 |
© 2022 Yahoo. All rights reserved.
