Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 231.50 | 0.00 | - | 1 | 0 | 215.00 | 0.05 | 0.00 | - | 32 | 320 |
| 203.30 | 0.00 | - | 10 | 12 | 220.00 | 0.12 | 0.00 | - | 1 | 25 |
| 222.85 | 0.00 | - | - | 1 | 225.00 | 0.11 | 0.00 | - | 5 | 237 |
| - | - | - | - | - | 230.00 | 0.08 | 0.00 | - | 5 | 746 |
| - | - | - | - | - | 235.00 | 0.09 | 0.00 | - | 2 | 573 |
| - | - | - | - | - | 240.00 | 0.08 | -0.02 | -20.00% | 1 | 1,107 |
| - | - | - | - | - | 245.00 | 0.11 | 0.00 | - | 2 | 994 |
| 192.91 | 0.00 | - | 160 | 56 | 250.00 | 0.13 | 0.00 | - | 1 | 835 |
| 194.62 | 0.00 | - | 1 | 1 | 255.00 | 0.14 | 0.00 | - | 2 | 415 |
| 182.63 | 0.00 | - | 2 | 2 | 260.00 | 0.17 | 0.00 | - | 10 | 905 |
| 176.15 | 0.00 | - | 13 | 11 | 265.00 | 0.13 | -0.10 | -43.48% | 45 | 401 |
| 172.22 | 0.00 | - | 10 | 10 | 270.00 | 0.21 | 0.00 | - | 5 | 1,254 |
| - | - | - | - | - | 275.00 | 0.18 | -0.15 | -45.45% | 150 | 97 |
| 162.57 | 0.00 | - | 10 | 63 | 280.00 | 0.18 | -0.06 | -25.00% | 101 | 131 |
| 163.13 | 0.00 | - | 1 | 3 | 285.00 | 0.29 | 0.00 | - | 8 | 22 |
| 156.08 | 0.00 | - | - | 1 | 290.00 | 0.32 | 0.00 | - | 2 | 730 |
| - | - | - | - | - | 295.00 | 0.33 | 0.00 | - | 3 | 396 |
| 128.44 | 0.00 | - | 4 | 14 | 300.00 | 0.29 | -0.16 | -35.56% | 37 | 604 |
| 144.42 | 0.00 | - | 2 | 3 | 305.00 | 0.31 | -0.10 | -24.39% | 60 | 277 |
| 113.53 | 0.00 | - | 1 | 10 | 310.00 | 0.38 | -0.12 | -24.00% | 3 | 127 |
| 125.65 | 0.00 | - | 1 | 11 | 315.00 | 0.54 | 0.00 | - | 18 | 175 |
| 106.80 | 0.00 | - | 1 | 16 | 320.00 | 0.68 | 0.00 | - | 10 | 19,912 |
| 108.09 | 0.00 | - | 3 | 13 | 325.00 | 0.50 | -0.09 | -15.25% | 2 | 4,604 |
| 93.95 | 0.00 | - | 1 | 32 | 330.00 | 0.60 | -0.25 | -29.41% | 101 | 279 |
| 108.06 | 0.00 | - | 4 | 7 | 335.00 | 0.65 | -0.17 | -20.73% | 7 | 20,863 |
| 93.02 | 0.00 | - | 1 | 12 | 340.00 | 0.79 | -0.14 | -15.05% | 1 | 865 |
| 91.49 | +2.97 | +3.36% | 2 | 7 | 345.00 | 0.88 | -0.25 | -22.12% | 6 | 1,131 |
| 75.26 | 0.00 | - | 100 | 192 | 350.00 | 0.93 | -0.17 | -15.45% | 145 | 36,421 |
| 75.54 | 0.00 | - | 1 | 9 | 355.00 | 1.07 | -0.43 | -28.67% | 44 | 702 |
| 63.51 | 0.00 | - | 20 | 51 | 360.00 | 1.26 | -0.23 | -15.44% | 3,037 | 6,775 |
| 58.15 | 0.00 | - | 3 | 14 | 365.00 | 1.44 | -0.22 | -13.25% | 21 | 1,080 |
| 66.73 | +10.22 | +18.09% | 2 | 73 | 370.00 | 1.69 | -0.56 | -24.89% | 283 | 2,001 |
| 59.52 | +1.19 | +2.04% | 2 | 83 | 375.00 | 1.99 | -0.26 | -11.56% | 226 | 12,337 |
| 56.17 | +8.28 | +17.29% | 1 | 77 | 380.00 | 2.35 | -0.40 | -14.55% | 746 | 5,922 |
| 52.62 | +4.87 | +10.20% | 1 | 43 | 385.00 | 2.78 | -0.63 | -18.48% | 71 | 2,197 |
| 48.35 | +0.60 | +1.26% | 3 | 147 | 390.00 | 3.29 | -0.32 | -8.86% | 1,334 | 9,361 |
| 44.66 | +9.45 | +26.84% | 9 | 44 | 395.00 | 3.88 | -1.46 | -27.34% | 175 | 1,877 |
| 40.41 | +6.04 | +17.57% | 17 | 635 | 400.00 | 4.63 | -0.37 | -7.40% | 702 | 6,912 |
| 36.05 | +4.84 | +15.51% | 2 | 772 | 405.00 | 5.42 | -1.94 | -26.36% | 595 | 2,914 |
| 32.30 | +5.13 | +18.88% | 27 | 349 | 410.00 | 6.47 | -0.53 | -7.57% | 806 | 3,981 |
| 30.83 | +4.52 | +17.18% | 4 | 90 | 411.00 | 6.62 | -2.59 | -28.12% | 30 | 1,176 |
| 29.50 | 0.00 | - | 1 | 137 | 412.00 | 6.98 | -2.31 | -24.87% | 4 | 321 |
| 30.22 | +1.62 | +5.66% | 3 | 37 | 413.00 | 7.17 | -1.97 | -21.55% | 3 | 226 |
| 29.09 | +2.41 | +9.03% | 1 | 30 | 414.00 | 7.45 | -2.01 | -21.25% | 28 | 1,358 |
| 28.66 | +6.52 | +29.45% | 9 | 586 | 415.00 | 7.56 | -0.56 | -6.90% | 303 | 8,217 |
| 27.92 | +1.42 | +5.36% | 2 | 120 | 416.00 | 7.90 | -2.49 | -23.97% | 2 | 340 |
| 25.03 | +1.43 | +6.06% | 2 | 102 | 417.00 | 8.22 | -3.14 | -27.64% | 174 | 343 |
| 21.23 | 0.00 | - | 31 | 145 | 418.00 | 8.45 | -1.73 | -16.99% | 6 | 398 |
| 24.00 | +1.00 | +4.35% | 5 | 75 | 419.00 | 8.64 | -2.50 | -22.44% | 65 | 219 |
| 24.92 | +0.98 | +4.09% | 234 | 1,524 | 420.00 | 9.06 | -0.66 | -6.79% | 396 | 11,800 |
| 22.88 | +5.33 | +30.37% | 5 | 116 | 421.00 | 9.35 | -0.75 | -7.43% | 4 | 733 |
| 22.00 | +3.54 | +19.18% | 4 | 167 | 422.00 | 9.69 | -2.73 | -21.98% | 60 | 694 |
| 23.25 | +4.57 | +24.46% | 8 | 198 | 423.00 | 9.68 | -3.47 | -26.39% | 8 | 737 |
| 22.31 | +4.39 | +24.50% | 8 | 136 | 424.00 | 10.33 | -2.24 | -17.82% | 27 | 3,807 |
| 21.70 | +2.03 | +10.32% | 157 | 2,806 | 425.00 | 10.68 | -0.57 | -5.07% | 199 | 9,581 |
| 21.46 | +4.80 | +28.81% | 77 | 299 | 426.00 | 11.10 | -3.79 | -25.45% | 7 | 243 |
| 20.35 | +1.62 | +8.65% | 32 | 154 | 427.00 | 11.29 | -1.00 | -8.14% | 159 | 152 |
| 19.62 | +4.42 | +29.08% | 164 | 282 | 428.00 | 11.85 | -3.27 | -21.63% | 117 | 107 |
| 19.25 | +4.11 | +27.15% | 14 | 212 | 429.00 | 12.30 | -2.03 | -14.17% | 105 | 174 |
| 18.09 | +0.38 | +2.15% | 473 | 5,004 | 430.00 | 12.60 | -0.63 | -4.76% | 571 | 5,118 |
| 17.58 | +3.75 | +27.11% | 10 | 189 | 431.00 | 13.12 | -2.97 | -18.46% | 129 | 172 |
| 17.13 | +4.02 | +30.66% | 25 | 537 | 432.00 | 13.37 | -3.81 | -22.18% | 205 | 394 |
| 16.96 | +4.36 | +34.60% | 7 | 401 | 433.00 | 13.95 | -6.79 | -32.74% | 85 | 2,620 |
| 16.32 | +5.40 | +49.45% | 142 | 297 | 434.00 | 14.30 | -6.73 | -32.00% | 76 | 370 |
| 15.21 | +3.01 | +24.67% | 241 | 1,772 | 435.00 | 14.51 | -1.29 | -8.16% | 78 | 2,075 |
| 15.09 | +3.86 | +34.37% | 7 | 242 | 436.00 | 14.93 | -3.74 | -20.03% | 27 | 4,211 |
| 14.63 | +4.00 | +37.63% | 2 | 257 | 437.00 | 15.82 | -1.58 | -9.08% | 6 | 1,692 |
| 13.95 | +3.61 | +34.91% | 18 | 311 | 438.00 | 16.25 | -5.25 | -24.42% | 5 | 691 |
| 13.67 | +3.37 | +32.72% | 36 | 559 | 439.00 | 17.00 | -0.53 | -3.02% | 2 | 666 |
| 12.63 | +0.53 | +4.38% | 272 | 1,243 | 440.00 | 16.82 | -1.22 | -6.76% | 64 | 1,441 |
| 12.87 | +1.13 | +9.63% | 117 | 789 | 441.00 | 23.20 | 0.00 | - | 8 | 727 |
| 11.75 | +2.54 | +27.58% | 55 | 1,405 | 442.00 | 18.27 | -5.74 | -23.91% | 3 | 1,741 |
| 11.37 | +3.23 | +39.68% | 306 | 339 | 443.00 | 19.36 | -3.93 | -16.87% | 2 | 341 |
| 10.99 | +2.89 | +35.68% | 69 | 574 | 444.00 | 19.41 | -4.21 | -17.82% | 9 | 461 |
| 10.38 | +2.19 | +26.74% | 258 | 2,058 | 445.00 | 19.80 | -5.77 | -22.57% | 5 | 1,125 |
| 8.45 | +0.65 | +8.33% | 642 | 14,141 | 450.00 | 23.00 | -4.63 | -16.76% | 28 | 3,718 |
| 6.56 | +0.16 | +2.50% | 849 | 5,841 | 455.00 | 26.15 | -8.92 | -25.43% | 34 | 832 |
| 5.18 | +1.07 | +26.03% | 588 | 5,468 | 460.00 | 29.69 | -6.24 | -17.37% | 33 | 819 |
| 3.94 | +1.12 | +39.72% | 169 | 9,279 | 465.00 | 39.72 | 0.00 | - | 2 | 2 |
| 3.15 | +0.26 | +9.00% | 147 | 2,875 | 470.00 | 39.00 | -11.20 | -22.31% | 22 | 30 |
| 2.31 | +0.72 | +45.28% | 552 | 9,197 | 475.00 | 48.75 | 0.00 | - | 4 | 1 |
| 1.71 | +0.55 | +47.41% | 753 | 3,008 | 480.00 | 53.11 | 0.00 | - | 648 | 4 |
| 1.24 | +0.33 | +36.26% | 99 | 2,061 | 485.00 | 57.69 | 0.00 | - | 2 | 0 |
| 0.88 | +0.22 | +33.33% | 243 | 4,324 | 490.00 | 50.68 | 0.00 | - | 1 | 0 |
| 0.66 | +0.24 | +57.14% | 99 | 552 | 495.00 | 48.57 | 0.00 | - | 2 | 0 |
| 0.49 | +0.15 | +44.12% | 182 | 2,925 | 500.00 | 77.05 | 0.00 | - | 1 | 2 |
| 0.36 | +0.13 | +56.52% | 27 | 1,637 | 505.00 | 78.29 | 0.00 | - | 2 | 0 |
| 0.25 | +0.08 | +47.06% | 326 | 4,080 | 510.00 | - | - | - | - | - |
| 0.19 | +0.08 | +72.73% | 26 | 523 | 515.00 | - | - | - | - | - |
| 0.14 | +0.02 | +16.67% | 1 | 430 | 520.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 20 | 335 | 525.00 | 81.34 | 0.00 | - | 8 | 0 |
| 0.07 | +0.01 | +16.67% | 41 | 3,268 | 530.00 | 111.09 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 2 | 362 | 535.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 80 | 318 | 540.00 | 119.33 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 1 | 89 | 545.00 | 119.47 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 100 | 2,793 | 550.00 | 122.63 | 0.00 | - | 2 | 0 |
| 0.03 | -0.31 | -91.18% | 1 | 39 | 555.00 | 122.71 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 210 | 3,442 | 560.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 115 | 565.00 | 138.12 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 5 | 78 | 570.00 | 140.04 | -13.65 | -8.88% | 2 | 0 |
| 0.03 | 0.00 | - | 2 | 2,569 | 575.00 | 131.75 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 1 | 27 | 580.00 | 153.65 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 1,052 | 585.00 | 143.79 | 0.00 | - | 4 | 0 |
© 2024 Yahoo. All rights reserved.