Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:40AM EDT. Market open.
Calls
20 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 80.01 | +0.76 | +0.96% | 2 | 2 | 373.00 | 0.01 | 0.00 | - | 10 | 576 |
| - | - | - | - | - | 374.00 | 0.03 | 0.00 | - | 57 | 114 |
| - | - | - | - | - | 375.00 | 0.03 | 0.00 | - | 114 | 114 |
| - | - | - | - | - | 376.00 | 0.03 | 0.00 | - | 57 | 114 |
| - | - | - | - | - | 377.00 | 0.04 | 0.00 | - | 57 | 57 |
| - | - | - | - | - | 378.00 | 0.03 | 0.00 | - | 100 | 110 |
| - | - | - | - | - | 379.00 | 0.03 | 0.00 | - | 300 | 312 |
| 73.40 | +1.73 | +2.41% | 2 | 12 | 380.00 | 0.04 | 0.00 | - | 58 | 60 |
| - | - | - | - | - | 383.00 | 0.01 | 0.00 | - | 15 | 12 |
| - | - | - | - | - | 388.00 | 0.05 | 0.00 | - | - | 2 |
| 63.22 | 0.00 | - | - | 1 | 390.00 | 0.01 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 391.00 | 0.01 | 0.00 | - | - | 7 |
| 61.33 | 0.00 | - | - | 1 | 392.00 | 0.01 | 0.00 | - | - | 17 |
| - | - | - | - | - | 393.00 | 0.02 | 0.00 | - | - | 3 |
| - | - | - | - | - | 394.00 | 0.02 | 0.00 | - | 10 | 67 |
| 57.85 | 0.00 | - | 1 | 0 | 395.00 | 0.01 | 0.00 | - | - | 48 |
| - | - | - | - | - | 396.00 | 0.02 | 0.00 | - | 4 | 8 |
| - | - | - | - | - | 397.00 | 0.02 | 0.00 | - | - | 7 |
| - | - | - | - | - | 398.00 | 0.01 | 0.00 | - | - | 17 |
| - | - | - | - | - | 399.00 | 0.01 | 0.00 | - | 6 | 7 |
| 51.53 | 0.00 | - | 52 | 52 | 400.00 | 0.01 | 0.00 | - | 711 | 740 |
| - | - | - | - | - | 401.00 | 0.08 | 0.00 | - | 1 | 56 |
| - | - | - | - | - | 402.00 | 0.01 | 0.00 | - | 10 | 60 |
| - | - | - | - | - | 403.00 | 0.02 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 404.00 | 0.01 | 0.00 | - | 1 | 1 |
| 45.35 | 0.00 | - | 1 | 1 | 405.00 | 0.01 | 0.00 | - | 10 | 103 |
| - | - | - | - | - | 406.00 | 0.02 | 0.00 | - | 6 | 26 |
| - | - | - | - | - | 407.00 | 0.01 | 0.00 | - | 1 | 14 |
| 46.23 | +2.38 | +5.43% | 7 | 7 | 408.00 | 0.01 | 0.00 | - | 5 | 21 |
| - | - | - | - | - | 409.00 | 0.02 | 0.00 | - | 62 | 65 |
| 44.20 | +2.70 | +6.51% | 3 | 13 | 410.00 | 0.01 | 0.00 | - | 10 | 79 |
| 40.73 | 0.00 | - | - | 82 | 411.00 | 0.02 | 0.00 | - | 12 | 81 |
| 39.62 | 0.00 | - | - | 7 | 412.00 | 0.01 | 0.00 | - | 140 | 162 |
| - | - | - | - | - | 413.00 | 0.01 | 0.00 | - | 10 | 401 |
| - | - | - | - | - | 414.00 | 0.01 | 0.00 | - | 7 | 144 |
| 36.70 | 0.00 | - | 52 | 53 | 415.00 | 0.01 | 0.00 | - | 1 | 83 |
| 35.69 | 0.00 | - | 1 | 0 | 416.00 | 0.05 | 0.00 | - | 1 | 90 |
| 36.01 | 0.00 | - | 16 | 37 | 417.00 | 0.01 | 0.00 | - | 42 | 105 |
| 33.96 | 0.00 | - | 5 | 29 | 418.00 | 0.05 | 0.00 | - | 2 | 306 |
| 35.40 | +2.80 | +8.59% | 4 | 5 | 419.00 | 0.01 | 0.00 | - | 59 | 190 |
| 31.78 | 0.00 | - | 7 | 56 | 420.00 | 0.01 | 0.00 | - | 1,061 | 0 |
| 33.14 | +2.74 | +9.01% | 15 | 126 | 421.00 | 0.01 | 0.00 | - | 36 | 0 |
| 29.00 | 0.00 | - | 1 | 3 | 422.00 | 0.01 | 0.00 | - | 3 | 282 |
| 31.24 | +2.35 | +8.13% | 1 | 2 | 423.00 | 0.01 | 0.00 | - | 81 | 0 |
| 29.46 | +1.39 | +4.95% | 3 | 24 | 424.00 | 0.01 | 0.00 | - | 40 | 679 |
| 26.49 | 0.00 | - | 34 | 186 | 425.00 | 0.01 | 0.00 | - | 816 | 2,182 |
| 26.15 | +0.68 | +2.67% | 1 | 69 | 426.00 | 0.01 | 0.00 | - | 421 | 605 |
| 24.53 | 0.00 | - | 13 | 90 | 427.00 | 0.01 | 0.00 | - | 2,535 | 2,724 |
| 26.32 | +2.64 | +11.15% | 10 | 203 | 428.00 | 0.01 | 0.00 | - | 1 | 0 |
| 22.84 | +0.14 | +0.62% | 1 | 11 | 429.00 | 0.01 | 0.00 | - | 1 | 1,248 |
| 23.38 | +1.66 | +7.64% | 12 | 198 | 430.00 | 0.01 | 0.00 | - | 194 | 0 |
| 20.54 | 0.00 | - | 4 | 56 | 431.00 | 0.01 | 0.00 | - | 7 | 437 |
| 21.33 | +1.84 | +9.44% | 1 | 32 | 432.00 | 0.01 | 0.00 | - | 1 | 0 |
| 18.35 | 0.00 | - | 2 | 92 | 433.00 | 0.02 | 0.00 | - | 643 | 0 |
| 18.66 | 0.00 | - | 5 | 186 | 434.00 | 0.02 | 0.00 | - | 596 | 855 |
| 18.23 | +2.79 | +18.07% | 6 | 514 | 435.00 | 0.01 | -0.01 | -50.00% | 1 | 0 |
| 17.01 | +1.40 | +8.97% | 1 | 120 | 436.00 | 0.01 | 0.00 | - | 97 | 3,529 |
| 17.32 | +2.81 | +19.37% | 23 | 98 | 437.00 | 0.01 | -0.01 | -50.00% | 45 | 3,143 |
| 15.57 | +2.06 | +15.25% | 1 | 156 | 438.00 | 0.01 | -0.01 | -50.00% | 15 | 2,603 |
| 14.00 | +1.44 | +11.46% | 2 | 460 | 439.00 | 0.01 | -0.01 | -33.33% | 1 | 0 |
| 14.36 | +2.88 | +25.09% | 11 | 593 | 440.00 | 0.01 | -0.01 | -50.00% | 195 | 4,443 |
| 13.44 | +2.94 | +28.00% | 18 | 1,468 | 441.00 | 0.01 | -0.01 | -50.00% | 86 | 0 |
| 12.45 | +2.77 | +28.62% | 25 | 664 | 442.00 | 0.01 | 0.00 | - | 276 | 3,621 |
| 11.48 | +2.95 | +34.58% | 45 | 876 | 443.00 | 0.01 | -0.01 | -50.00% | 926 | 2,003 |
| 10.27 | +2.70 | +35.67% | 40 | 1,346 | 444.00 | 0.01 | -0.02 | -66.67% | 6,727 | 2,216 |
| 9.55 | +3.02 | +46.25% | 184 | 1,326 | 445.00 | 0.01 | -0.04 | -66.67% | 956 | 8,514 |
| 8.60 | +2.95 | +52.21% | 9 | 1,034 | 446.00 | 0.01 | -0.06 | -85.71% | 3,419 | 5,386 |
| 7.54 | +2.97 | +64.99% | 123 | 4,328 | 447.00 | 0.02 | -0.11 | -84.62% | 6,619 | 14,152 |
| 6.68 | +2.97 | +80.05% | 91 | 477 | 448.00 | 0.03 | -0.18 | -85.71% | 5,083 | 7,350 |
| 5.60 | +2.71 | +93.77% | 275 | 983 | 449.00 | 0.04 | -0.32 | -91.43% | 6,248 | 6,893 |
| 4.58 | +2.50 | +120.19% | 1,931 | 7,792 | 450.00 | 0.05 | -0.54 | -91.53% | 17,855 | 13,983 |
| 3.55 | +2.14 | +151.77% | 2,960 | 3,751 | 451.00 | 0.10 | -0.83 | -89.25% | 19,713 | 5,686 |
| 2.65 | +1.77 | +201.14% | 12,670 | 9,738 | 452.00 | 0.20 | -1.20 | -86.33% | 30,633 | 5,994 |
| 1.79 | +1.28 | +224.56% | 30,820 | 9,100 | 453.00 | 0.38 | -1.64 | -81.19% | 47,221 | 4,730 |
| 1.05 | +0.77 | +275.00% | 35,873 | 6,306 | 454.00 | 0.69 | -2.10 | -75.27% | 34,276 | 1,810 |
| 0.53 | +0.39 | +278.57% | 37,170 | 5,213 | 455.00 | 1.16 | -2.47 | -68.04% | 9,186 | 731 |
| 0.22 | +0.15 | +214.29% | 20,061 | 5,836 | 456.00 | 1.82 | -2.78 | -60.83% | 2,528 | 218 |
| 0.09 | +0.05 | +125.00% | 10,401 | 4,611 | 457.00 | 2.53 | -2.72 | -51.81% | 436 | 39 |
| 0.04 | +0.02 | +100.00% | 3,732 | 4,017 | 458.00 | 3.45 | -3.16 | -47.81% | 121 | 40 |
| 0.02 | 0.00 | - | 2,732 | 1,004 | 459.00 | 4.40 | -3.21 | -42.18% | 22 | 6 |
| 0.02 | +0.01 | +100.00% | 953 | 3,800 | 460.00 | 5.50 | -3.06 | -35.75% | 464 | 2 |
| 0.01 | 0.00 | - | 2,145 | 419 | 461.00 | 8.64 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 66 | 1,284 | 462.00 | 7.60 | -2.87 | -27.41% | 8 | 3 |
| 0.01 | 0.00 | - | 9 | 605 | 463.00 | 10.90 | 0.00 | - | 2 | 2 |
| 0.01 | 0.00 | - | 7 | 828 | 464.00 | 12.75 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 3 | 572 | 465.00 | 12.03 | -2.19 | -15.40% | 1 | 1 |
| 0.01 | 0.00 | - | 343 | 567 | 466.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 248 | 363 | 467.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 535 | 572 | 468.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 63 | 469.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 12 | 124 | 470.00 | 30.45 | 0.00 | - | - | 3 |
| 0.03 | 0.00 | - | - | 56 | 471.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 39 | 93 | 472.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 5 | 473.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 458 | 474.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 2,488 | 475.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1,436 | 1,471 | 476.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 559 | 477.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 71 | 478.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 45 | 479.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 44 | 480.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 100 | 1,300 | 481.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 194 | 54 | 482.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 3 | 483.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 9 | 484.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 1 | 486.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 331 | 487.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 250 | 702 | 488.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 100 | 489.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 170 | 490.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 40 | 492.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 31 | 493.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 15 | 494.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 258 | 496.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 1 | 499.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 3 | 500.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.