Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 10:37AM EDT. Market open.
Calls
7 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 220.07 | 0.00 | - | - | 5 | 220.00 | - | - | - | - | - |
| - | - | - | - | - | 265.00 | 0.02 | 0.00 | - | 10 | 10 |
| 173.45 | 0.00 | - | - | 2 | 270.00 | - | - | - | - | - |
| - | - | - | - | - | 280.00 | 0.03 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 285.00 | 0.03 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 290.00 | 0.04 | 0.00 | - | - | 2 |
| - | - | - | - | - | 300.00 | 0.04 | 0.00 | - | 4 | 254 |
| - | - | - | - | - | 305.00 | 0.03 | 0.00 | - | 4 | 17 |
| 143.86 | 0.00 | - | 3 | 7 | 310.00 | 0.04 | 0.00 | - | 5 | 21 |
| 120.10 | 0.00 | - | - | 1 | 315.00 | 0.03 | 0.00 | - | 8 | 19 |
| - | - | - | - | - | 320.00 | 0.01 | 0.00 | - | 3 | 45 |
| - | - | - | - | - | 325.00 | 0.04 | 0.00 | - | 1 | 157 |
| - | - | - | - | - | 330.00 | 0.05 | 0.00 | - | 3,050 | 3,017 |
| - | - | - | - | - | 335.00 | 0.04 | -0.01 | -20.00% | 10 | 258 |
| 83.46 | 0.00 | - | - | 1 | 340.00 | 0.04 | 0.00 | - | 30 | 235 |
| - | - | - | - | - | 345.00 | 0.05 | 0.00 | - | 1,584 | 1,742 |
| - | - | - | - | - | 350.00 | 0.07 | 0.00 | - | 3,417 | 3,542 |
| 84.56 | 0.00 | - | 1 | 1 | 355.00 | 0.08 | 0.00 | - | 23 | 54 |
| - | - | - | - | - | 360.00 | 0.08 | 0.00 | - | 26 | 3,680 |
| 89.15 | 0.00 | - | 1 | 4 | 365.00 | 0.07 | 0.00 | - | 80 | 219 |
| 72.51 | 0.00 | - | - | 1 | 370.00 | 0.08 | 0.00 | - | 46 | 150 |
| 62.01 | 0.00 | - | 1 | 1 | 375.00 | 0.12 | 0.00 | - | 5 | 72 |
| 72.93 | -1.08 | -1.46% | 8 | 25 | 380.00 | 0.11 | 0.00 | - | 107 | 867 |
| 53.35 | 0.00 | - | 7 | 4 | 385.00 | 0.13 | 0.00 | - | 11 | 496 |
| 62.99 | +15.06 | +31.42% | 8 | 16 | 390.00 | 0.14 | -0.01 | -6.67% | 2 | 2,385 |
| 59.35 | 0.00 | - | 3 | 44 | 395.00 | 0.16 | 0.00 | - | 58 | 1,511 |
| 55.06 | 0.00 | - | 1 | 67 | 400.00 | 0.18 | -0.01 | -5.26% | 5 | 2,004 |
| 49.74 | 0.00 | - | 1 | 29 | 405.00 | 0.21 | -0.01 | -4.55% | 3 | 1,740 |
| 35.22 | 0.00 | - | 5 | 27 | 407.00 | 0.24 | 0.00 | - | 22 | 222 |
| 46.62 | 0.00 | - | 8 | 0 | 408.00 | 0.24 | -0.03 | -11.11% | 1 | 428 |
| - | - | - | - | - | 409.00 | 0.26 | 0.00 | - | 2 | 246 |
| 37.72 | 0.00 | - | 2 | 16 | 410.00 | 0.26 | -0.02 | -7.14% | 1 | 1,794 |
| 43.51 | 0.00 | - | 1 | 7 | 411.00 | 0.28 | -0.01 | -3.45% | 2 | 933 |
| 32.87 | 0.00 | - | 4 | 5 | 412.50 | 0.31 | 0.00 | - | 4 | 422 |
| 41.57 | 0.00 | - | 20 | 23 | 413.00 | 0.32 | 0.00 | - | 3 | 331 |
| 28.58 | 0.00 | - | 1 | 2 | 414.00 | 0.31 | 0.00 | - | 2 | 102 |
| 40.13 | 0.00 | - | 2 | 18 | 415.00 | 0.36 | 0.00 | - | 127 | 6,736 |
| 26.69 | 0.00 | - | 10 | 17 | 416.00 | 0.35 | 0.00 | - | 22 | 145 |
| 27.45 | 0.00 | - | 2 | 18 | 417.00 | 0.37 | 0.00 | - | 12 | 415 |
| 28.18 | 0.00 | - | 1 | 44 | 417.50 | 0.40 | 0.00 | - | 3 | 566 |
| 28.32 | 0.00 | - | 23 | 42 | 418.00 | 0.39 | -0.02 | -4.88% | 1 | 470 |
| 26.44 | 0.00 | - | 11 | 29 | 419.00 | 0.40 | 0.00 | - | 10 | 414 |
| 33.92 | 0.00 | - | 3 | 79 | 420.00 | 0.45 | -0.02 | -4.26% | 206 | 6,070 |
| 24.02 | 0.00 | - | 49 | 60 | 421.00 | 0.47 | -0.03 | -6.00% | 10 | 272 |
| 30.04 | 0.00 | - | 1 | 74 | 422.00 | 0.51 | +0.05 | +10.87% | 2 | 265 |
| 22.95 | 0.00 | - | 2 | 73 | 422.50 | 0.48 | 0.00 | - | 40 | 298 |
| 23.04 | 0.00 | - | 43 | 113 | 423.00 | 0.57 | 0.00 | - | 85 | 726 |
| 31.00 | 0.00 | - | 3 | 189 | 424.00 | 0.61 | 0.00 | - | 73 | 856 |
| 30.64 | 0.00 | - | 495 | 629 | 425.00 | 0.62 | -0.06 | -8.82% | 115 | 1,597 |
| 28.84 | 0.00 | - | 10 | 270 | 426.00 | 0.67 | -0.04 | -5.63% | 3 | 395 |
| 19.98 | 0.00 | - | 115 | 219 | 427.00 | 0.72 | 0.00 | - | 3 | 538 |
| 19.40 | 0.00 | - | 29 | 72 | 427.50 | 0.77 | +0.11 | +16.67% | 1 | 483 |
| 23.74 | 0.00 | - | 20 | 239 | 428.00 | 0.79 | +0.04 | +5.33% | 4 | 716 |
| 26.23 | 0.00 | - | 2 | 205 | 429.00 | 0.84 | +0.03 | +3.70% | 1 | 316 |
| 26.18 | 0.00 | - | 26 | 507 | 430.00 | 0.92 | -0.03 | -3.16% | 54 | 1,797 |
| 20.81 | 0.00 | - | 10 | 76 | 431.00 | 0.98 | +0.02 | +2.08% | 2 | 237 |
| 23.71 | 0.00 | - | 2 | 220 | 432.00 | 1.06 | -0.02 | -1.85% | 1 | 417 |
| 19.64 | 0.00 | - | 5 | 123 | 432.50 | 1.12 | 0.00 | - | 1 | 663 |
| 21.68 | -0.79 | -3.52% | 1 | 192 | 433.00 | 1.16 | +0.05 | +4.50% | 3 | 712 |
| 21.53 | 0.00 | - | 4 | 152 | 434.00 | 1.28 | 0.00 | - | 66 | 848 |
| 20.64 | 0.00 | - | 24 | 1,005 | 435.00 | 1.36 | -0.05 | -3.55% | 1 | 1,506 |
| 20.67 | 0.00 | - | 1 | 129 | 436.00 | 1.47 | +0.03 | +2.08% | 7 | 667 |
| 17.71 | -0.96 | -5.14% | 1 | 281 | 437.00 | 1.60 | -0.07 | -4.19% | 3 | 288 |
| 18.80 | 0.00 | - | 5 | 89 | 437.50 | 1.73 | 0.00 | - | 10 | 335 |
| 17.26 | -0.84 | -4.64% | 1 | 349 | 438.00 | 1.78 | +0.05 | +2.89% | 24 | 539 |
| 15.88 | -1.72 | -9.77% | 3 | 790 | 439.00 | 1.89 | +0.11 | +6.18% | 1 | 706 |
| 16.40 | 0.00 | - | 521 | 3,935 | 440.00 | 2.10 | -0.03 | -1.41% | 19 | 2,145 |
| 15.28 | 0.00 | - | 15 | 385 | 441.00 | 2.29 | +0.04 | +1.78% | 2 | 1,436 |
| 14.18 | 0.00 | - | 51 | 614 | 442.00 | 2.48 | +0.17 | +7.36% | 5 | 776 |
| 12.69 | -0.70 | -5.23% | 1 | 407 | 443.00 | 2.75 | 0.00 | - | 14 | 765 |
| 12.27 | -0.18 | -1.45% | 1 | 3,329 | 444.00 | 2.90 | -0.10 | -3.33% | 3 | 705 |
| 11.13 | -0.31 | -2.71% | 15 | 4,199 | 445.00 | 3.30 | +0.01 | +0.30% | 70 | 1,742 |
| 10.41 | -0.33 | -3.07% | 12 | 275 | 446.00 | 3.42 | -0.13 | -3.66% | 25 | 525 |
| 9.94 | -0.11 | -1.09% | 2 | 224 | 447.00 | 3.80 | +0.27 | +7.65% | 12 | 485 |
| 9.37 | 0.00 | - | 63 | 265 | 447.50 | 3.74 | 0.00 | - | 38 | 208 |
| 9.11 | -0.39 | -4.11% | 1 | 816 | 448.00 | 4.09 | -0.10 | -2.39% | 102 | 354 |
| 8.62 | -0.18 | -2.05% | 2 | 1,084 | 449.00 | 4.48 | -0.10 | -2.18% | 1 | 155 |
| 7.83 | -0.71 | -8.31% | 141 | 8,593 | 450.00 | 4.88 | -0.08 | -1.61% | 164 | 1,799 |
| 7.40 | -0.41 | -5.25% | 11 | 157 | 451.00 | 5.27 | +0.29 | +5.82% | 20 | 141 |
| 6.67 | -0.48 | -6.71% | 16 | 287 | 452.00 | 5.85 | +0.02 | +0.34% | 164 | 136 |
| 6.61 | -0.26 | -3.78% | 8 | 199 | 452.50 | - | - | - | - | - |
| 6.21 | -0.44 | -6.62% | 9 | 630 | 453.00 | - | - | - | - | - |
| 5.73 | -0.32 | -5.29% | 7 | 181 | 454.00 | - | - | - | - | - |
| 5.23 | -0.15 | -2.79% | 139 | 3,211 | 455.00 | 7.16 | +0.15 | +2.14% | 12 | 371 |
| 3.18 | -0.13 | -3.93% | 2,296 | 2,802 | 460.00 | 9.89 | 0.00 | - | 10 | 190 |
| 1.86 | -0.09 | -4.62% | 133 | 1,580 | 465.00 | 13.96 | +1.46 | +11.68% | 1 | 22 |
| 0.96 | -0.17 | -15.04% | 130 | 2,168 | 470.00 | 18.45 | 0.00 | - | 9 | 16 |
| 0.49 | -0.07 | -12.50% | 7 | 1,245 | 475.00 | 21.37 | 0.00 | - | 3 | 0 |
| 0.25 | -0.08 | -24.24% | 2 | 584 | 480.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 1 | 355 | 485.00 | - | - | - | - | - |
| 0.08 | -0.03 | -27.27% | 1 | 570 | 490.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 22 | 757 | 495.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 127 | 787 | 500.00 | 76.69 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 67 | 91 | 510.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.