Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
31 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 135.41 | 0.00 | - | 2 | 3 | 305.00 | 2.34 | -0.18 | -7.14% | 2 | 448 |
| 128.63 | 0.00 | - | 1 | 22 | 310.00 | 2.54 | -0.41 | -13.90% | 3 | 608 |
| 124.66 | 0.00 | - | 2 | 4 | 315.00 | 4.63 | 0.00 | - | 12 | 79 |
| 118.20 | 0.00 | - | 15 | 26 | 320.00 | 3.09 | -0.20 | -6.08% | 1 | 492 |
| 117.16 | 0.00 | - | 8 | 17 | 325.00 | 4.96 | 0.00 | - | 1 | 163 |
| 115.75 | +3.03 | +2.69% | 2 | 4 | 330.00 | 4.15 | 0.00 | - | 13 | 157 |
| 108.17 | 0.00 | - | 4 | 11 | 335.00 | 4.84 | 0.00 | - | 1 | 240 |
| 102.32 | 0.00 | - | 8 | 8 | 340.00 | 4.35 | -0.63 | -12.65% | 3 | 215 |
| 96.11 | 0.00 | - | 3 | 7 | 345.00 | 4.77 | 0.00 | - | 2 | 57 |
| 97.40 | +5.18 | +5.62% | 117 | 216 | 350.00 | 5.35 | -0.50 | -8.55% | 2 | 408 |
| 93.12 | +2.61 | +2.88% | 25 | 90 | 355.00 | 5.50 | 0.00 | - | 20 | 90 |
| 88.30 | +4.28 | +5.09% | 2 | 19 | 360.00 | 6.69 | -0.48 | -6.69% | 1 | 193 |
| 81.03 | 0.00 | - | 44 | 24 | 365.00 | 7.04 | -1.52 | -17.76% | 30 | 103 |
| 81.75 | +4.04 | +5.20% | 4 | 18 | 369.00 | 8.72 | 0.00 | - | 3 | 23 |
| 80.66 | +4.00 | +5.22% | 94 | 27 | 370.00 | 7.63 | -0.35 | -4.39% | 4 | 162 |
| 76.11 | 0.00 | - | 16 | 8 | 371.00 | 7.17 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 372.00 | 7.41 | 0.00 | - | 3 | 3 |
| 75.10 | 0.00 | - | 2 | 2 | 373.00 | 7.42 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 374.00 | 7.54 | 0.00 | - | 1 | 6 |
| 76.25 | -1.96 | -2.51% | 58 | 12 | 375.00 | 9.83 | 0.00 | - | 10 | 373 |
| 75.50 | 0.00 | - | 6 | 8 | 377.00 | 11.21 | 0.00 | - | 1 | 1 |
| 87.47 | 0.00 | - | 2 | 10 | 378.00 | - | - | - | - | - |
| - | - | - | - | - | 379.00 | 8.23 | 0.00 | - | 1 | 6 |
| 72.45 | +7.12 | +10.90% | 16 | 29 | 380.00 | 9.04 | -1.56 | -14.72% | 11 | 128 |
| - | - | - | - | - | 381.00 | 10.14 | 0.00 | - | 10 | 17 |
| 70.77 | -13.35 | -15.87% | 2 | 6 | 382.00 | - | - | - | - | - |
| - | - | - | - | - | 383.00 | 9.27 | 0.00 | - | 1 | 3 |
| 65.18 | 0.00 | - | 2 | 2 | 384.00 | 11.64 | 0.00 | - | 7 | 523 |
| 67.73 | +3.59 | +5.60% | 16 | 43 | 385.00 | 10.01 | -5.40 | -35.04% | 2 | 65 |
| 82.90 | 0.00 | - | 1 | 1 | 386.00 | 10.99 | 0.00 | - | 10 | 39 |
| 82.45 | 0.00 | - | 2 | 1 | 387.00 | 14.60 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 388.00 | 16.56 | 0.00 | - | 4 | 3 |
| 65.11 | -1.36 | -2.05% | 86 | 2 | 389.00 | 15.56 | 0.00 | - | 1 | 12 |
| 59.59 | 0.00 | - | 1 | 26 | 390.00 | 11.01 | -1.47 | -11.78% | 4 | 107 |
| 75.84 | 0.00 | - | 1 | 2 | 391.00 | 13.26 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 392.00 | 11.72 | 0.00 | - | 8 | 9 |
| 70.10 | 0.00 | - | 5 | 12 | 393.00 | - | - | - | - | - |
| 61.09 | -2.91 | -4.55% | 6 | 15 | 394.00 | 12.72 | +1.68 | +15.22% | 1 | 3 |
| 52.27 | 0.00 | - | 1 | 44 | 395.00 | 11.92 | -3.66 | -23.49% | 6 | 39 |
| 59.55 | -14.89 | -20.00% | 116 | 3 | 396.00 | 14.25 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 397.00 | 14.61 | 0.00 | - | 1 | 11 |
| 58.04 | -14.75 | -20.26% | 10 | 7 | 398.00 | 14.86 | 0.00 | - | 1 | 5 |
| 57.38 | -5.30 | -8.46% | 1,597 | 4 | 399.00 | 16.73 | 0.00 | - | 1 | 7 |
| 49.70 | 0.00 | - | 8 | 258 | 400.00 | 13.08 | -0.50 | -3.68% | 122 | 727 |
| 46.53 | 0.00 | - | 1 | 4 | 401.00 | 13.51 | 0.00 | - | 1 | 189 |
| 44.89 | 0.00 | - | 1 | 2 | 402.00 | 15.11 | 0.00 | - | 1 | 54 |
| 55.13 | -5.00 | -8.32% | 312 | 5 | 403.00 | 17.60 | 0.00 | - | 1 | 263 |
| 53.87 | -14.27 | -20.94% | 12 | 4 | 404.00 | 13.34 | 0.00 | - | 2 | 7 |
| 53.55 | +8.08 | +17.77% | 2 | 255 | 405.00 | 14.33 | -5.51 | -27.77% | 1 | 430 |
| 60.26 | 0.00 | - | 2 | 2 | 406.00 | 15.18 | +1.14 | +8.12% | 47 | 8 |
| 52.30 | +8.37 | +19.05% | 2 | 4 | 407.00 | 15.44 | +2.23 | +16.88% | 47 | 43 |
| 51.76 | -13.36 | -20.52% | 10 | 5 | 408.00 | 14.97 | 0.00 | - | 8 | 25 |
| 50.29 | -14.13 | -21.93% | 130 | 2 | 409.00 | 13.15 | 0.00 | - | 1 | 10 |
| 49.18 | +7.32 | +17.49% | 205 | 35 | 410.00 | 15.71 | -1.33 | -7.81% | 5 | 132 |
| 64.44 | 0.00 | - | 8 | 11 | 411.00 | 17.00 | +2.88 | +20.40% | 5 | 39 |
| 57.73 | 0.00 | - | 2 | 4 | 412.00 | 17.63 | 0.00 | - | 2 | 13 |
| 47.46 | -8.65 | -15.42% | 2 | 7 | 413.00 | 22.59 | 0.00 | - | 13 | 25 |
| 45.60 | 0.00 | - | 1 | 2 | 414.00 | 23.46 | 0.00 | - | 1 | 10 |
| 45.96 | +7.30 | +18.88% | 3 | 102 | 415.00 | 17.35 | -1.84 | -9.59% | 3 | 82 |
| 45.54 | +4.36 | +10.59% | 2 | 8 | 416.00 | 22.53 | 0.00 | - | 2 | 70 |
| 38.49 | 0.00 | - | 68 | 40 | 417.00 | 24.24 | 0.00 | - | 1 | 52 |
| 44.15 | +8.44 | +23.63% | 1 | 227 | 418.00 | 23.24 | 0.00 | - | 3 | 26 |
| 41.25 | 0.00 | - | 1 | 3 | 419.00 | 25.18 | 0.00 | - | 1 | 20 |
| 43.18 | +6.78 | +18.63% | 2 | 46 | 420.00 | 18.48 | -1.52 | -7.60% | 5 | 350 |
| 50.22 | 0.00 | - | 2 | 6 | 421.00 | 28.10 | 0.00 | - | 1 | 31 |
| 41.77 | +9.69 | +30.21% | 4 | 23 | 422.00 | 24.23 | 0.00 | - | 1 | 22 |
| 41.06 | +1.67 | +4.24% | 4 | 21 | 423.00 | 19.64 | -3.31 | -14.42% | 4 | 36 |
| 40.40 | +7.38 | +22.35% | 2 | 64 | 424.00 | 20.01 | -1.63 | -7.53% | 3 | 39 |
| 40.00 | +7.08 | +21.51% | 9 | 94 | 425.00 | 20.30 | -2.70 | -11.74% | 1 | 100 |
| 39.00 | +6.17 | +18.79% | 9 | 19 | 426.00 | 28.90 | 0.00 | - | 1 | 22 |
| 33.81 | 0.00 | - | 76 | 89 | 427.00 | 22.35 | -1.14 | -4.85% | 1 | 108 |
| 37.82 | +0.96 | +2.60% | 30 | 172 | 428.00 | 25.07 | 0.00 | - | 1 | 176 |
| 33.67 | 0.00 | - | 1 | 8 | 429.00 | 22.69 | -0.21 | -0.92% | 2 | 72 |
| 37.02 | +4.87 | +15.15% | 37 | 92 | 430.00 | 22.30 | -6.13 | -21.56% | 13 | 693 |
| 42.36 | 0.00 | - | 1 | 21 | 431.00 | 23.00 | -5.89 | -20.39% | 1 | 42 |
| 35.33 | -2.87 | -7.51% | 150 | 29 | 432.00 | 22.95 | -7.47 | -24.56% | 2 | 29 |
| 46.85 | 0.00 | - | 6 | 24 | 433.00 | 27.98 | 0.00 | - | 1 | 35 |
| 45.84 | 0.00 | - | 4 | 21 | 434.00 | 30.13 | 0.00 | - | 1 | 38 |
| 33.46 | +6.31 | +23.24% | 20 | 113 | 435.00 | 30.24 | 0.00 | - | 5 | 97 |
| 26.61 | 0.00 | - | 2 | 41 | 436.00 | 33.57 | 0.00 | - | 5 | 38 |
| 26.28 | 0.00 | - | 8 | 73 | 437.00 | 28.20 | 0.00 | - | 1 | 59 |
| 40.25 | 0.00 | - | 1 | 50 | 438.00 | 29.20 | 0.00 | - | 1 | 130 |
| 37.26 | 0.00 | - | 10 | 29 | 439.00 | 26.40 | -10.05 | -27.57% | 1 | 52 |
| 30.29 | +0.41 | +1.37% | 2 | 146 | 440.00 | 26.50 | -3.71 | -12.28% | 6 | 218 |
| 41.85 | 0.00 | - | 2 | 17 | 441.00 | 24.94 | 0.00 | - | 1 | 46 |
| 32.38 | 0.00 | - | 5 | 31 | 442.00 | 24.62 | 0.00 | - | 5 | 126 |
| 36.68 | 0.00 | - | 2 | 22 | 443.00 | 35.00 | 0.00 | - | 12 | 42 |
| 27.13 | 0.00 | - | 1 | 37 | 444.00 | 25.10 | 0.00 | - | 1 | 19 |
| 27.13 | +4.75 | +21.22% | 104 | 79 | 445.00 | 35.55 | 0.00 | - | 5 | 61 |
| 33.66 | 0.00 | - | 1 | 37 | 446.00 | 32.83 | 0.00 | - | 1 | 94 |
| 37.69 | 0.00 | - | 20 | 46 | 447.00 | 25.95 | 0.00 | - | 2 | 48 |
| 38.91 | 0.00 | - | 1 | 23 | 448.00 | 34.61 | 0.00 | - | 1 | 73 |
| 26.22 | +5.18 | +24.62% | 1 | 45 | 449.00 | 29.98 | 0.00 | - | 19 | 56 |
| 25.91 | +5.91 | +29.55% | 941 | 1,074 | 450.00 | 31.00 | -3.88 | -11.12% | 11 | 200 |
| 23.83 | +4.03 | +20.35% | 49 | 33 | 451.00 | 30.91 | 0.00 | - | 9 | 54 |
| 23.05 | +4.29 | +22.87% | 6 | 58 | 455.00 | 30.45 | 0.00 | - | 1 | 12 |
| 19.24 | +2.00 | +11.60% | 3 | 551 | 460.00 | 43.93 | 0.00 | - | 1 | 118 |
| 18.30 | +3.07 | +20.16% | 2 | 60 | 465.00 | 50.47 | 0.00 | - | 5 | 10 |
| 16.32 | +2.22 | +15.74% | 14 | 106 | 470.00 | 43.02 | -1.48 | -3.33% | 4 | 121 |
| 13.88 | +2.55 | +22.51% | 10 | 56 | 475.00 | 47.43 | -3.63 | -7.11% | 2 | 22 |
| 13.27 | +3.53 | +36.24% | 101 | 267 | 480.00 | 50.75 | -5.25 | -9.38% | 3 | 177 |
| 8.56 | 0.00 | - | 1 | 77 | 485.00 | 61.78 | 0.00 | - | 5 | 103 |
| 10.37 | +0.96 | +10.20% | 101 | 41 | 490.00 | 46.62 | 0.00 | - | 6 | 14 |
| 11.76 | 0.00 | - | 250 | 76 | 491.00 | 52.43 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 492.00 | 54.00 | 0.00 | - | 14 | 0 |
| 10.35 | 0.00 | - | 1 | 4 | 494.00 | 63.44 | 0.00 | - | - | 0 |
| 7.86 | 0.00 | - | 1 | 32 | 495.00 | 78.20 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 496.00 | 51.89 | 0.00 | - | - | 0 |
| - | - | - | - | - | 497.00 | 61.07 | 0.00 | - | 1 | 1 |
| 11.40 | 0.00 | - | 1 | 0 | 498.00 | 57.76 | 0.00 | - | 2 | 0 |
| 7.69 | +1.79 | +30.34% | 55 | 271 | 500.00 | 68.30 | -1.70 | -2.43% | 1 | 5 |
| - | - | - | - | - | 501.00 | 68.77 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 502.00 | 64.87 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 503.00 | 66.11 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 504.00 | 64.12 | 0.00 | - | 12 | 0 |
| 6.09 | 0.00 | - | 12 | 456 | 505.00 | 73.35 | 0.00 | - | 710 | 0 |
| 12.93 | 0.00 | - | 4 | 4 | 506.00 | 69.61 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 507.00 | 69.58 | 0.00 | - | 2 | 4 |
| 5.72 | 0.00 | - | 2 | 3 | 508.00 | 70.20 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 509.00 | 71.59 | 0.00 | - | 2 | 0 |
| 6.01 | +1.56 | +35.06% | 50 | 491 | 510.00 | 78.56 | 0.00 | - | 4 | 0 |
| 10.08 | 0.00 | - | 1 | 1 | 511.00 | 72.89 | 0.00 | - | 6 | 0 |
| 9.84 | 0.00 | - | 1 | 1 | 512.00 | 73.52 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 513.00 | 73.52 | 0.00 | - | 1 | 0 |
| 4.40 | 0.00 | - | 1 | 1 | 514.00 | 71.40 | 0.00 | - | 1 | 0 |
| 8.90 | 0.00 | - | 10 | 16 | 515.00 | 87.30 | 0.00 | - | 5 | 0 |
| 3.40 | 0.00 | - | 1 | 133 | 520.00 | 76.38 | 0.00 | - | - | 0 |
| 3.40 | 0.00 | - | 80 | 212 | 525.00 | 82.08 | 0.00 | - | 10 | 0 |
| 3.44 | +0.85 | +32.82% | 1 | 210 | 530.00 | 91.37 | 0.00 | - | - | 0 |
| 2.30 | 0.00 | - | 10 | 201 | 535.00 | 94.83 | 0.00 | - | - | 0 |
| 1.66 | 0.00 | - | 1 | 86 | 540.00 | - | - | - | - | - |
| 1.42 | 0.00 | - | 11 | 175 | 545.00 | - | - | - | - | - |
| 1.84 | +0.46 | +33.33% | 1 | 64 | 550.00 | 106.05 | 0.00 | - | - | 0 |
| 1.59 | +0.38 | +31.40% | 8 | 20 | 555.00 | - | - | - | - | - |
| 1.23 | 0.00 | - | 40 | 242 | 560.00 | - | - | - | - | - |
| 0.97 | 0.00 | - | 8 | 99 | 565.00 | - | - | - | - | - |
| 1.38 | 0.00 | - | 1 | 213 | 570.00 | - | - | - | - | - |
| 0.76 | 0.00 | - | 1 | 110 | 575.00 | 130.21 | 0.00 | - | 10 | 0 |
© 2024 Yahoo. All rights reserved.