Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:18AM EST. Market open.
Calls
28 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 250.00 | 1.05 | +0.10 | +10.53% | 11 | 187 |
| 142.94 | 0.00 | - | 2 | 9 | 255.00 | 1.02 | 0.00 | - | 2 | 195 |
| 105.52 | 0.00 | - | 10 | 0 | 260.00 | 1.17 | 0.00 | - | 1 | 560 |
| 133.74 | 0.00 | - | - | 38 | 265.00 | 1.30 | 0.00 | - | 3 | 436 |
| 129.54 | 0.00 | - | 1 | 4 | 270.00 | 1.47 | 0.00 | - | 12 | 622 |
| 123.55 | 0.00 | - | - | 1 | 275.00 | 1.73 | 0.00 | - | 2 | 310 |
| 118.58 | 0.00 | - | 8 | 24 | 280.00 | 1.88 | +0.07 | +3.87% | 1 | 204 |
| 102.50 | 0.00 | - | 4 | 6 | 285.00 | 2.38 | 0.00 | - | 10 | 425 |
| 110.28 | 0.00 | - | 4 | 3 | 290.00 | 2.29 | 0.00 | - | 1 | 321 |
| 105.76 | 0.00 | - | 409 | 381 | 295.00 | 2.49 | 0.00 | - | 1 | 3,031 |
| 95.25 | -4.75 | -4.75% | 16 | 151 | 300.00 | 2.99 | +0.27 | +9.93% | 13 | 590 |
| 96.16 | 0.00 | - | 2 | 2 | 305.00 | 3.28 | +0.28 | +9.33% | 1 | 88 |
| 91.20 | 0.00 | - | 3 | 36 | 310.00 | 3.34 | 0.00 | - | 4 | 407 |
| 86.97 | 0.00 | - | 2 | 42 | 315.00 | 3.73 | 0.00 | - | 6 | 640 |
| 78.93 | 0.00 | - | 20 | 137 | 320.00 | 4.53 | 0.00 | - | 5 | 421 |
| 74.58 | 0.00 | - | 2 | 14 | 325.00 | 5.37 | +0.75 | +16.23% | 10 | 305 |
| 74.26 | 0.00 | - | 147 | 116 | 330.00 | 5.56 | +0.43 | +8.38% | 40 | 325 |
| 59.32 | 0.00 | - | 1 | 5 | 333.00 | 5.34 | 0.00 | - | 4 | 37 |
| 59.38 | 0.00 | - | 2 | 2 | 334.00 | 5.82 | 0.00 | - | 1 | 154 |
| 69.07 | 0.00 | - | 9 | 15 | 335.00 | 5.96 | 0.00 | - | 1 | 247 |
| 72.02 | 0.00 | - | 1 | 4 | 336.00 | 5.89 | 0.00 | - | 1 | 54 |
| 65.00 | 0.00 | - | - | 4 | 337.00 | 6.75 | 0.00 | - | 1 | 47 |
| 70.37 | 0.00 | - | 1 | 2 | 338.00 | 6.20 | 0.00 | - | 2 | 71 |
| 65.50 | 0.00 | - | 5 | 6 | 339.00 | 6.30 | 0.00 | - | 10 | 140 |
| 65.76 | 0.00 | - | 8 | 55 | 340.00 | 6.65 | 0.00 | - | 105 | 283 |
| 51.15 | 0.00 | - | 1 | 5 | 341.00 | 5.99 | 0.00 | - | 1 | 52 |
| 51.01 | 0.00 | - | 3 | 7 | 342.00 | 7.73 | 0.00 | - | 1 | 25 |
| 54.32 | 0.00 | - | - | 1 | 343.00 | 6.87 | 0.00 | - | 2 | 21 |
| 58.60 | 0.00 | - | 1 | 2 | 344.00 | 7.03 | 0.00 | - | 2 | 10 |
| 62.41 | 0.00 | - | 4 | 21 | 345.00 | 7.94 | +0.63 | +8.62% | 1 | 95 |
| 40.75 | 0.00 | - | 1 | 1 | 346.00 | 7.62 | 0.00 | - | 1 | 6 |
| 59.00 | 0.00 | - | 1 | 22 | 347.00 | 7.44 | 0.00 | - | 1 | 49 |
| 56.13 | 0.00 | - | 5 | 22 | 348.00 | 8.81 | +1.31 | +17.47% | 23 | 50 |
| 58.01 | 0.00 | - | 1 | 12 | 349.00 | 7.04 | 0.00 | - | 10 | 97 |
| 54.25 | 0.00 | - | 3 | 132 | 350.00 | 9.23 | +1.30 | +16.39% | 1 | 4,845 |
| 56.30 | 0.00 | - | 2 | 6 | 351.00 | 7.98 | 0.00 | - | 3 | 39 |
| 52.20 | 0.00 | - | 10 | 14 | 352.00 | 11.61 | 0.00 | - | 1 | 5 |
| 55.50 | 0.00 | - | 5 | 7 | 353.00 | 9.85 | 0.00 | - | 1 | 47 |
| 53.99 | 0.00 | - | 1 | 10 | 354.00 | 10.05 | 0.00 | - | 2 | 51 |
| 53.73 | 0.00 | - | 31 | 54 | 355.00 | 8.71 | 0.00 | - | 1 | 124 |
| 54.50 | 0.00 | - | 5 | 16 | 356.00 | 14.25 | 0.00 | - | 240 | 135 |
| 50.40 | 0.00 | - | 1 | 7 | 357.00 | 22.66 | 0.00 | - | 2 | 3 |
| 51.93 | 0.00 | - | 2 | 80 | 358.00 | 9.38 | 0.00 | - | 1 | 44 |
| 46.54 | 0.00 | - | 2 | 8 | 359.00 | 13.44 | 0.00 | - | 1 | 41 |
| 48.58 | 0.00 | - | 1 | 79 | 360.00 | 11.37 | +1.01 | +9.75% | 20 | 202 |
| 47.94 | 0.00 | - | 1 | 20 | 361.00 | 10.10 | 0.00 | - | 2 | 27 |
| 44.72 | 0.00 | - | 2 | 11 | 362.00 | 10.09 | 0.00 | - | 2 | 27 |
| 44.04 | 0.00 | - | 50 | 31 | 363.00 | 10.40 | 0.00 | - | 1 | 43 |
| 45.93 | 0.00 | - | 1 | 12 | 364.00 | 10.17 | 0.00 | - | 3 | 28 |
| 46.61 | 0.00 | - | 1 | 56 | 365.00 | 12.01 | +1.20 | +11.10% | 1 | 760 |
| 35.78 | 0.00 | - | 1 | 10 | 366.00 | 17.35 | 0.00 | - | 5 | 22 |
| 45.22 | 0.00 | - | 2 | 6 | 367.00 | 28.42 | 0.00 | - | 7 | 117 |
| 40.41 | 0.00 | - | 2 | 11 | 368.00 | 10.84 | 0.00 | - | 6 | 93 |
| 43.51 | 0.00 | - | 4 | 14 | 369.00 | 12.00 | 0.00 | - | 2 | 171 |
| 41.27 | 0.00 | - | 1 | 118 | 370.00 | 12.00 | 0.00 | - | 51 | 847 |
| 41.26 | 0.00 | - | 2 | 27 | 371.00 | 12.48 | 0.00 | - | 2 | 98 |
| 40.54 | 0.00 | - | 4 | 9 | 372.00 | 18.20 | 0.00 | - | 4 | 13 |
| 42.23 | 0.00 | - | 2 | 9 | 373.00 | 12.67 | 0.00 | - | 1 | 74 |
| 41.50 | 0.00 | - | 2 | 40 | 374.00 | 13.15 | 0.00 | - | 7 | 55 |
| 35.65 | 0.00 | - | 3 | 148 | 375.00 | 13.36 | 0.00 | - | 52 | 174 |
| 37.67 | 0.00 | - | 2 | 71 | 376.00 | 13.74 | 0.00 | - | 100 | 119 |
| 39.44 | 0.00 | - | 4 | 33 | 377.00 | 13.00 | 0.00 | - | 2 | 64 |
| 38.64 | 0.00 | - | 2 | 134 | 378.00 | 14.21 | 0.00 | - | 2 | 57 |
| 34.87 | 0.00 | - | 15 | 74 | 379.00 | 15.55 | 0.00 | - | 1 | 50 |
| 29.68 | -4.09 | -12.11% | 1 | 435 | 380.00 | 17.00 | +2.11 | +14.17% | 4 | 198 |
| 33.17 | 0.00 | - | 4 | 34 | 381.00 | 27.89 | 0.00 | - | 1 | 5 |
| 35.83 | 0.00 | - | 2 | 25 | 382.00 | 26.63 | 0.00 | - | 17 | 98 |
| 32.20 | 0.00 | - | 5 | 3 | 383.00 | 17.00 | 0.00 | - | 1 | 127 |
| 28.15 | -1.32 | -4.48% | 10 | 33 | 384.00 | 17.30 | 0.00 | - | 1 | 166 |
| 26.83 | -3.31 | -10.98% | 24 | 81 | 385.00 | 19.40 | +1.40 | +7.78% | 11 | 219 |
| 28.09 | 0.00 | - | 1 | 62 | 386.00 | 19.30 | 0.00 | - | 6 | 16 |
| 26.88 | -2.85 | -9.59% | 1 | 25 | 387.00 | 18.02 | 0.00 | - | 2 | 33 |
| 29.07 | 0.00 | - | 1 | 71 | 388.00 | 19.11 | +1.52 | +8.64% | 2 | 19 |
| 28.87 | 0.00 | - | 3 | 79 | 389.00 | 20.70 | +2.32 | +12.62% | 1 | 10 |
| 24.84 | -2.98 | -10.71% | 4 | 471 | 390.00 | 20.00 | +1.60 | +8.70% | 2 | 69 |
| 29.17 | 0.00 | - | 3 | 21 | 391.00 | 18.64 | 0.00 | - | 1 | 14 |
| 24.80 | 0.00 | - | 10 | 49 | 392.00 | 20.84 | +1.24 | +6.33% | 1 | 32 |
| 27.02 | 0.00 | - | 1 | 163 | 393.00 | 20.95 | 0.00 | - | 2 | 17 |
| 26.65 | 0.00 | - | 2 | 32 | 394.00 | 19.72 | 0.00 | - | 4 | 18 |
| 23.82 | 0.00 | - | 10 | 196 | 395.00 | 21.35 | 0.00 | - | 1 | 59 |
| 26.54 | 0.00 | - | 5 | 249 | 396.00 | 22.90 | -8.27 | -26.53% | 3 | 11 |
| 21.13 | -2.53 | -10.69% | 1 | 69 | 397.00 | 28.38 | 0.00 | - | 5 | 12 |
| 21.93 | 0.00 | - | 1 | 90 | 398.00 | 32.13 | 0.00 | - | - | 230 |
| 20.43 | 0.00 | - | 15 | 24 | 399.00 | 22.16 | 0.00 | - | - | 7 |
| 19.80 | -2.13 | -9.71% | 1 | 601 | 400.00 | 22.61 | 0.00 | - | 51 | 918 |
| 22.00 | 0.00 | - | 3 | 260 | 401.00 | 33.48 | 0.00 | - | 58 | 50 |
| 21.79 | 0.00 | - | 5 | 186 | 402.00 | 23.49 | 0.00 | - | 2 | 8 |
| 11.39 | 0.00 | - | 2 | 89 | 403.00 | - | - | - | - | - |
| 20.03 | 0.00 | - | 18 | 90 | 404.00 | 52.16 | 0.00 | - | 4 | 2 |
| 21.54 | 0.00 | - | 1 | 69 | 405.00 | 29.00 | +3.38 | +13.19% | 16 | 318 |
| 21.00 | 0.00 | - | 1 | 373 | 406.00 | 36.73 | 0.00 | - | 2 | 42 |
| 16.30 | -1.92 | -10.54% | 2 | 92 | 407.00 | 26.24 | 0.00 | - | 5 | 33 |
| 16.83 | 0.00 | - | 4 | 176 | 410.00 | 29.67 | 0.00 | - | 44 | 281 |
| 11.89 | -2.46 | -17.14% | 11 | 1,043 | 415.00 | 32.48 | 0.00 | - | 2 | 119 |
| 10.22 | -1.78 | -14.83% | 2 | 350 | 420.00 | 36.09 | 0.00 | - | 4 | 329 |
| 10.58 | 0.00 | - | 15 | 417 | 425.00 | 39.43 | 0.00 | - | 2 | 435 |
| 8.75 | 0.00 | - | 5 | 198 | 430.00 | 39.93 | 0.00 | - | 4 | 166 |
| 6.00 | -0.63 | -9.50% | 10 | 269 | 435.00 | 46.04 | 0.00 | - | 4 | 117 |
| 6.16 | 0.00 | - | 27 | 606 | 440.00 | 50.57 | 0.00 | - | 2 | 2 |
| 5.17 | 0.00 | - | 1 | 75 | 445.00 | 57.15 | 0.00 | - | 25 | 14 |
| 4.11 | 0.00 | - | 5 | 708 | 450.00 | 77.56 | 0.00 | - | - | 1 |
| 2.94 | -0.61 | -17.18% | 1 | 274 | 455.00 | - | - | - | - | - |
| 2.49 | 0.00 | - | 13 | 434 | 460.00 | - | - | - | - | - |
| 1.85 | -0.53 | -22.27% | 2 | 1,048 | 465.00 | - | - | - | - | - |
| 1.90 | 0.00 | - | 8 | 921 | 470.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | 1 | 40 | 475.00 | - | - | - | - | - |
| 1.52 | 0.00 | - | 2 | 617 | 480.00 | - | - | - | - | - |
| 1.07 | 0.00 | - | 10 | 91 | 485.00 | - | - | - | - | - |
| 0.72 | 0.00 | - | 1 | 169 | 490.00 | - | - | - | - | - |
| 0.46 | -0.03 | -6.12% | 2 | 50 | 500.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.