Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 144.20 | 0.00 | - | 1 | 2 | 130.00 | 1.24 | +0.09 | +7.83% | 2 | 176 |
| - | - | - | - | - | 135.00 | 1.47 | 0.00 | - | 1 | 89 |
| 145.56 | 0.00 | - | 1 | 0 | 140.00 | 2.16 | 0.00 | - | 2 | 26 |
| 192.88 | 0.00 | - | 1 | 4 | 145.00 | 1.66 | -0.17 | -9.29% | 5 | 6,725 |
| 125.23 | 0.00 | - | 1 | 35 | 150.00 | 1.80 | -0.30 | -14.29% | 18 | 2,903 |
| - | - | - | - | - | 155.00 | 2.12 | -0.09 | -4.07% | 5 | 215 |
| 123.30 | 0.00 | - | 15 | 116 | 160.00 | 2.95 | 0.00 | - | 2 | 1,024 |
| 176.50 | 0.00 | - | 1 | 3 | 165.00 | 3.13 | 0.00 | - | 1 | 538 |
| 110.83 | 0.00 | - | 7 | 17 | 170.00 | 3.36 | 0.00 | - | 3 | 2,704 |
| - | - | - | - | - | 175.00 | 4.30 | 0.00 | - | 1 | 356 |
| 158.80 | 0.00 | - | 4 | 4 | 180.00 | 4.93 | 0.00 | - | 1 | 763 |
| 97.02 | 0.00 | - | 77 | 81 | 185.00 | 4.79 | 0.00 | - | 1 | 858 |
| 93.09 | 0.00 | - | 1 | 4 | 190.00 | 4.43 | 0.00 | - | 2 | 6,940 |
| 85.63 | 0.00 | - | 14 | 14 | 195.00 | 9.25 | 0.00 | - | 143 | 568 |
| 106.72 | 0.00 | - | 1 | 254 | 200.00 | 4.91 | -0.46 | -8.57% | 4 | 7,525 |
| 105.13 | +19.55 | +22.84% | 5 | 6 | 205.00 | 5.42 | -2.62 | -32.59% | 3 | 370 |
| 87.67 | 0.00 | - | 1 | 5 | 210.00 | 5.95 | -0.45 | -7.03% | 2 | 542 |
| 98.10 | +21.00 | +27.24% | 1 | 77 | 215.00 | 6.55 | -0.74 | -10.15% | 3 | 357 |
| 74.68 | 0.00 | - | 3 | 49 | 220.00 | 7.30 | -0.56 | -7.12% | 2 | 4,488 |
| 77.70 | 0.00 | - | 1 | 213 | 225.00 | 8.01 | -1.10 | -12.07% | 1 | 923 |
| 80.06 | 0.00 | - | 1 | 108 | 230.00 | 9.00 | -1.42 | -13.63% | 100 | 2,935 |
| 77.05 | 0.00 | - | 1 | 87 | 235.00 | 9.16 | -2.07 | -18.43% | 2 | 354 |
| 77.30 | +4.12 | +5.63% | 3 | 293 | 240.00 | 11.00 | 0.00 | - | 11 | 3,442 |
| 69.15 | 0.00 | - | 1 | 65 | 245.00 | 11.15 | -1.01 | -8.31% | 3 | 2,023 |
| 72.55 | +6.45 | +9.76% | 31 | 126 | 250.00 | 11.89 | -0.86 | -6.75% | 3 | 13,242 |
| 68.50 | +5.96 | +9.53% | 2 | 58 | 255.00 | 13.11 | -2.21 | -14.43% | 2 | 517 |
| 63.20 | +4.00 | +6.76% | 3 | 300 | 260.00 | 15.00 | -2.20 | -12.79% | 46 | 14,519 |
| 61.50 | +4.14 | +7.22% | 3 | 4,771 | 265.00 | 15.32 | -1.73 | -10.15% | 7 | 7,891 |
| 57.95 | +3.94 | +7.29% | 1 | 1,856 | 270.00 | 17.02 | -2.66 | -13.52% | 1 | 3,222 |
| 53.20 | +2.93 | +5.83% | 30 | 871 | 275.00 | 18.30 | -1.70 | -8.50% | 15 | 2,967 |
| 50.75 | +2.25 | +4.64% | 34 | 11,562 | 280.00 | 19.80 | -1.14 | -5.44% | 8 | 11,231 |
| 39.08 | 0.00 | - | 1 | 141 | 285.00 | 21.35 | -3.67 | -14.67% | 5 | 420 |
| 44.35 | +4.31 | +10.76% | 9 | 3,675 | 290.00 | 24.41 | 0.00 | - | 4,016 | 7,975 |
| 41.73 | +3.19 | +8.28% | 3 | 5,598 | 295.00 | 24.60 | -5.03 | -16.98% | 46 | 4,868 |
| 39.46 | +3.55 | +9.89% | 215 | 5,411 | 300.00 | 26.49 | -2.18 | -7.60% | 223 | 7,356 |
| 35.42 | +5.47 | +18.26% | 6 | 2,709 | 305.00 | 29.06 | -4.51 | -13.43% | 2 | 2,821 |
| 32.93 | +2.45 | +8.04% | 3 | 6,664 | 310.00 | 31.28 | -2.00 | -6.01% | 10,319 | 438 |
| 29.86 | +6.89 | +30.00% | 4 | 711 | 315.00 | 33.81 | -25.11 | -42.62% | 2 | 1,330 |
| 27.54 | +4.31 | +18.55% | 17 | 5,180 | 320.00 | 40.47 | 0.00 | - | 5 | 1,584 |
| 25.47 | +3.52 | +16.04% | 32 | 352 | 325.00 | 38.79 | -3.32 | -7.88% | 10 | 279 |
| 22.30 | +1.47 | +7.06% | 6 | 2,340 | 330.00 | 44.24 | 0.00 | - | 20 | 802 |
| 20.28 | +0.63 | +3.21% | 3 | 5,504 | 335.00 | 45.15 | -25.29 | -35.90% | 3 | 301 |
| 19.23 | +4.85 | +33.73% | 21 | 1,190 | 340.00 | 51.50 | 0.00 | - | 8 | 263 |
| 17.35 | +4.45 | +34.50% | 6 | 385 | 345.00 | 56.61 | 0.00 | - | 2 | 210 |
| 15.20 | +1.40 | +10.14% | 14 | 445 | 350.00 | 58.98 | 0.00 | - | 3 | 101 |
| 13.44 | +1.30 | +10.71% | 8 | 207 | 355.00 | 89.19 | 0.00 | - | 1 | 0 |
| 11.09 | +0.12 | +1.09% | 3 | 881 | 360.00 | 65.62 | -2.72 | -3.98% | 2 | 2 |
| 9.29 | 0.00 | - | 85 | 245 | 365.00 | 102.00 | 0.00 | - | 1 | 0 |
| 9.65 | +1.15 | +13.53% | 7 | 101 | 370.00 | 84.23 | 0.00 | - | 3 | 4 |
| 6.00 | 0.00 | - | 1 | 182 | 375.00 | 80.40 | -2.15 | -2.60% | 8 | 13 |
| 7.51 | +0.97 | +14.83% | 7 | 120 | 380.00 | 85.02 | -2.78 | -3.17% | 2 | 0 |
| 4.70 | 0.00 | - | 5 | 338 | 385.00 | 94.62 | 0.00 | - | 2 | 10 |
| 6.00 | +0.95 | +18.81% | 1 | 300 | 390.00 | 117.60 | 0.00 | - | 24 | 1 |
| 3.48 | 0.00 | - | 1 | 65 | 395.00 | 106.02 | 0.00 | - | 1 | 2 |
| 4.65 | +1.20 | +34.78% | 4 | 3,578 | 400.00 | 111.04 | 0.00 | - | 1 | 5 |
| 3.00 | 0.00 | - | 1 | 189 | 405.00 | 113.50 | 0.00 | - | 1 | 4 |
| 3.12 | -0.05 | -1.58% | 1 | 55 | 410.00 | 126.37 | 0.00 | - | 2 | 0 |
| 3.00 | +0.80 | +36.36% | 18 | 73 | 415.00 | 150.00 | 0.00 | - | 1 | 1 |
| 2.43 | +0.63 | +35.00% | 1 | 1,249 | 420.00 | 134.68 | 0.00 | - | 6 | 0 |
| 2.10 | -0.06 | -2.78% | 2 | 7,575 | 425.00 | 146.29 | 0.00 | - | 4 | 0 |
| 1.55 | 0.00 | - | 100 | 157 | 430.00 | 157.29 | 0.00 | - | 4 | 0 |
| 1.14 | 0.00 | - | 1 | 1,032 | 435.00 | 159.33 | 0.00 | - | 2 | 0 |
| 1.73 | +0.56 | +47.86% | 10 | 26 | 440.00 | 148.00 | 0.00 | - | 4 | 0 |
| 1.76 | 0.00 | - | 1 | 7 | 445.00 | 169.97 | 0.00 | - | 4 | 0 |
| 0.90 | 0.00 | - | 12 | 699 | 450.00 | 179.53 | 0.00 | - | 2 | 0 |
| 1.03 | 0.00 | - | 1 | 60 | 455.00 | 191.00 | 0.00 | - | 1 | 0 |
| 0.77 | 0.00 | - | 20 | 31 | 460.00 | 179.34 | 0.00 | - | 54 | 0 |
| 0.95 | 0.00 | - | 2 | 13 | 465.00 | 184.66 | 0.00 | - | 2 | 0 |
| 0.58 | 0.00 | - | 5 | 1,047 | 470.00 | 192.28 | 0.00 | - | 2 | 0 |
| 0.54 | +0.04 | +8.00% | 1 | 405 | 475.00 | 194.82 | 0.00 | - | 40 | 0 |
| 0.39 | 0.00 | - | 30 | 139 | 480.00 | 213.52 | 0.00 | - | 2 | 0 |
| 0.86 | 0.00 | - | 20 | 33 | 485.00 | - | - | - | - | - |
| 0.36 | -0.02 | -5.26% | 8 | 1,849 | 490.00 | 216.30 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. All rights reserved.
