Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
16 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 210.00 | 0.07 | 0.00 | - | - | 0 |
| - | - | - | - | - | 220.00 | 0.18 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 230.00 | 0.10 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 235.00 | 0.14 | 0.00 | - | 35 | 0 |
| - | - | - | - | - | 240.00 | 0.12 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 245.00 | 0.18 | 0.00 | - | - | 0 |
| - | - | - | - | - | 250.00 | 0.16 | 0.00 | - | 60 | 0 |
| - | - | - | - | - | 255.00 | 0.25 | 0.00 | - | 50 | 0 |
| - | - | - | - | - | 260.00 | 0.19 | 0.00 | - | 10 | 0 |
| 155.55 | 0.00 | - | 1 | 0 | 265.00 | 0.31 | 0.00 | - | - | 0 |
| - | - | - | - | - | 270.00 | 0.23 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 275.00 | 0.40 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 280.00 | 0.27 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 285.00 | 0.68 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 290.00 | 0.59 | 0.00 | - | 17 | 0 |
| - | - | - | - | - | 295.00 | 0.43 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 300.00 | 0.43 | 0.00 | - | 5 | 0 |
| 131.11 | 0.00 | - | 10 | 0 | 305.00 | 0.97 | 0.00 | - | 6 | 0 |
| 114.62 | 0.00 | - | - | 0 | 310.00 | 0.59 | 0.00 | - | 1 | 0 |
| 107.21 | 0.00 | - | 1 | 0 | 315.00 | 0.71 | 0.00 | - | 27 | 0 |
| - | - | - | - | - | 320.00 | 0.75 | 0.00 | - | 262 | 0 |
| 108.81 | 0.00 | - | - | 0 | 325.00 | 0.81 | 0.00 | - | 5 | 0 |
| 94.06 | 0.00 | - | 2 | 0 | 330.00 | 0.89 | 0.00 | - | 1 | 0 |
| 101.26 | 0.00 | - | 1 | 0 | 335.00 | 0.99 | 0.00 | - | 14 | 0 |
| 102.83 | 0.00 | - | - | 0 | 340.00 | 1.12 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 345.00 | 1.34 | 0.00 | - | 490 | 0 |
| 86.86 | 0.00 | - | 2 | 0 | 350.00 | 1.38 | 0.00 | - | 16 | 0 |
| 72.06 | 0.00 | - | 7 | 0 | 355.00 | 1.61 | 0.00 | - | 34 | 0 |
| 67.58 | 0.00 | - | 7 | 0 | 360.00 | 1.83 | 0.00 | - | 120 | 0 |
| 84.15 | 0.00 | - | - | 0 | 365.00 | 2.11 | 0.00 | - | 38 | 0 |
| 63.60 | 0.00 | - | 2 | 0 | 370.00 | 2.40 | 0.00 | - | 48 | 0 |
| 59.78 | 0.00 | - | 2 | 0 | 375.00 | 3.00 | 0.00 | - | 256 | 0 |
| 57.60 | 0.00 | - | 1 | 0 | 380.00 | 3.27 | 0.00 | - | 88 | 0 |
| 53.93 | 0.00 | - | 1 | 0 | 385.00 | 3.81 | 0.00 | - | 38 | 0 |
| 50.63 | 0.00 | - | 4 | 0 | 390.00 | 4.55 | 0.00 | - | 242 | 0 |
| 45.98 | 0.00 | - | 1 | 0 | 395.00 | 5.25 | 0.00 | - | 4,024 | 0 |
| 43.41 | 0.00 | - | 44 | 0 | 400.00 | 5.75 | 0.00 | - | 4,087 | 0 |
| 40.47 | 0.00 | - | 1 | 0 | 405.00 | 7.01 | 0.00 | - | 37 | 0 |
| 35.60 | 0.00 | - | 2 | 0 | 410.00 | 7.94 | 0.00 | - | 436 | 0 |
| 32.52 | 0.00 | - | 13 | 0 | 415.00 | 8.96 | 0.00 | - | 127 | 0 |
| 29.46 | 0.00 | - | 43 | 0 | 420.00 | 10.76 | 0.00 | - | 134 | 0 |
| 25.00 | 0.00 | - | 31 | 0 | 425.00 | 12.50 | 0.00 | - | 17 | 0 |
| 21.05 | 0.00 | - | 64 | 0 | 430.00 | 13.88 | 0.00 | - | 58 | 0 |
| 18.84 | 0.00 | - | 209 | 0 | 435.00 | 15.74 | 0.00 | - | 34 | 0 |
| 15.87 | 0.00 | - | 29 | 0 | 440.00 | 18.05 | 0.00 | - | 29 | 0 |
| 14.19 | 0.00 | - | 4 | 0 | 445.00 | 20.63 | 0.00 | - | 3 | 0 |
| 12.04 | 0.00 | - | 30 | 0 | 450.00 | 23.94 | 0.00 | - | 4 | 0 |
| 10.13 | 0.00 | - | 194 | 0 | 455.00 | 29.59 | 0.00 | - | 1 | 0 |
| 7.86 | 0.00 | - | 49 | 0 | 460.00 | 30.11 | 0.00 | - | 2 | 0 |
| 6.43 | 0.00 | - | 20 | 0 | 465.00 | 35.33 | 0.00 | - | 1 | 0 |
| 5.44 | 0.00 | - | 142 | 0 | 470.00 | 39.44 | 0.00 | - | 101 | 0 |
| 3.92 | 0.00 | - | 40 | 0 | 475.00 | 35.67 | 0.00 | - | 14 | 0 |
| 3.19 | 0.00 | - | 6 | 0 | 480.00 | 52.99 | 0.00 | - | 4 | 0 |
| 2.66 | 0.00 | - | 7 | 0 | 485.00 | 46.14 | 0.00 | - | 1 | 0 |
| 2.05 | 0.00 | - | 26 | 0 | 490.00 | 62.45 | 0.00 | - | 2 | 0 |
| 1.57 | 0.00 | - | 13 | 0 | 495.00 | - | - | - | - | - |
| 1.19 | 0.00 | - | 112 | 0 | 500.00 | 67.83 | 0.00 | - | 1 | 0 |
| 0.91 | 0.00 | - | 10 | 0 | 505.00 | 89.22 | 0.00 | - | - | 0 |
| 0.75 | 0.00 | - | 1 | 0 | 510.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 121 | 0 | 515.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 90 | 0 | 520.00 | 105.49 | 0.00 | - | - | 0 |
| 0.19 | 0.00 | - | 10 | 0 | 525.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 0 | 530.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 3 | 0 | 540.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 8 | 0 | 545.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 7 | 0 | 550.00 | 122.65 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 100 | 0 | 555.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 0 | 560.00 | 132.95 | 0.00 | - | - | 0 |
| - | - | - | - | - | 565.00 | 142.64 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 2 | 0 | 570.00 | 142.41 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 1 | 0 | 575.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 0 | 580.00 | 141.90 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.