Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 March 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 215.00 | 1.02 | 0.00 | - | 2 | 5 |
| 233.00 | 0.00 | - | 1 | 2 | 220.00 | 0.80 | -0.09 | -10.11% | 1 | 1,082 |
| - | - | - | - | - | 225.00 | 0.91 | 0.00 | - | 6 | 13 |
| 209.04 | 0.00 | - | 1 | 1 | 230.00 | 0.95 | -0.53 | -35.81% | 1 | 10 |
| - | - | - | - | - | 240.00 | 1.25 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 245.00 | 1.23 | -0.13 | -9.56% | 8 | 7 |
| 200.12 | 0.00 | - | - | 1 | 250.00 | 1.36 | -0.09 | -6.21% | 20 | 24 |
| 180.72 | 0.00 | - | - | 1 | 255.00 | - | - | - | - | - |
| 198.50 | 0.00 | - | 4 | 4 | 260.00 | 1.58 | -0.14 | -8.14% | 2 | 5 |
| 189.56 | 0.00 | - | 1 | 4 | 265.00 | 2.49 | 0.00 | - | 2 | 3 |
| 174.08 | +3.70 | +2.17% | 1 | 1 | 270.00 | 2.71 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 275.00 | 2.37 | 0.00 | - | 1 | 25 |
| - | - | - | - | - | 280.00 | 2.24 | -0.16 | -6.67% | 30 | 42 |
| - | - | - | - | - | 285.00 | 3.22 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 290.00 | 2.66 | -0.29 | -9.83% | 30 | 3,245 |
| - | - | - | - | - | 295.00 | 3.17 | 0.00 | - | 1 | 5 |
| 146.77 | -10.21 | -6.50% | 3 | 1 | 300.00 | 3.11 | -0.19 | -5.76% | 7 | 238 |
| 141.70 | -14.17 | -9.09% | 4 | 5 | 305.00 | 4.10 | 0.00 | - | 9 | 9 |
| 149.58 | 0.00 | - | - | 2 | 310.00 | 4.13 | 0.00 | - | 1 | 510 |
| 144.00 | 0.00 | - | 1 | 4 | 315.00 | 4.87 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 320.00 | 4.33 | -0.97 | -18.30% | 600 | 1,843 |
| 118.74 | 0.00 | - | - | 1 | 325.00 | 5.28 | 0.00 | - | 62 | 208 |
| 120.61 | -6.83 | -5.36% | 1 | 8 | 330.00 | 5.13 | +0.02 | +0.39% | 1 | 670 |
| 124.70 | 0.00 | - | 1 | 1 | 335.00 | 5.53 | -1.61 | -22.55% | 6 | 127 |
| 97.95 | 0.00 | - | 5 | 9 | 340.00 | 6.01 | -0.54 | -8.24% | 5,001 | 3,949 |
| 117.96 | 0.00 | - | 1 | 16 | 345.00 | 7.94 | 0.00 | - | 10 | 683 |
| 114.18 | 0.00 | - | 2 | 14 | 350.00 | 7.15 | -0.55 | -7.14% | 31 | 401 |
| 111.62 | 0.00 | - | 88 | 46 | 355.00 | 10.53 | 0.00 | - | 1 | 408 |
| 85.46 | 0.00 | - | 1 | 3 | 360.00 | 8.33 | -0.74 | -8.16% | 1 | 1,034 |
| 93.75 | 0.00 | - | 7 | 33 | 365.00 | 9.24 | -0.44 | -4.55% | 24 | 268 |
| 85.10 | +7.70 | +9.95% | 1 | 19 | 370.00 | 9.90 | -2.49 | -20.10% | 77 | 3,729 |
| 73.07 | 0.00 | - | 3 | 13 | 375.00 | 11.38 | 0.00 | - | 2 | 115 |
| 70.62 | 0.00 | - | 2 | 31 | 380.00 | 11.67 | -1.54 | -11.66% | 27 | 2,650 |
| 73.00 | 0.00 | - | 5 | 14 | 385.00 | 12.90 | -0.49 | -3.66% | 905 | 246 |
| 64.00 | 0.00 | - | 5 | 36 | 390.00 | 15.55 | 0.00 | - | 1 | 2,149 |
| 61.19 | 0.00 | - | 1 | 27 | 395.00 | 15.18 | -1.27 | -7.72% | 210 | 1,470 |
| 64.51 | +5.51 | +9.34% | 1 | 162 | 400.00 | 16.38 | -3.18 | -16.26% | 75 | 5,656 |
| 55.78 | 0.00 | - | 1 | 347 | 405.00 | 18.53 | 0.00 | - | 1 | 1,119 |
| 48.67 | 0.00 | - | 7 | 97 | 410.00 | 18.87 | -2.58 | -12.03% | 72 | 140 |
| 53.70 | +7.70 | +16.74% | 4 | 145 | 415.00 | 23.40 | 0.00 | - | 2 | 843 |
| 50.60 | +4.67 | +10.17% | 1 | 1,056 | 420.00 | 24.36 | 0.00 | - | 5 | 780 |
| 46.67 | +3.95 | +9.25% | 4 | 957 | 425.00 | 23.52 | -3.83 | -14.00% | 2 | 87 |
| 44.42 | +7.47 | +20.22% | 11 | 113 | 430.00 | 25.99 | -2.71 | -9.44% | 50 | 1,349 |
| 50.72 | 0.00 | - | 1 | 3 | 431.00 | 26.14 | -1.81 | -6.48% | 2 | 8 |
| 42.99 | +2.04 | +4.98% | 1 | 4 | 432.00 | 26.26 | -3.59 | -12.03% | 5 | 2 |
| 36.12 | 0.00 | - | 2 | 3 | 433.00 | 30.20 | 0.00 | - | - | 2 |
| 54.25 | 0.00 | - | 16 | 8 | 434.00 | 26.04 | 0.00 | - | 5 | 3 |
| 37.66 | 0.00 | - | 1 | 5 | 435.00 | 27.31 | -1.69 | -5.83% | 8 | 309 |
| 42.88 | 0.00 | - | - | 1 | 436.00 | 29.92 | 0.00 | - | 20 | 30 |
| 34.20 | 0.00 | - | 1 | 25 | 437.00 | 31.33 | 0.00 | - | 1 | 14 |
| 35.60 | 0.00 | - | 2 | 69 | 438.00 | - | - | - | - | - |
| 46.20 | 0.00 | - | 1 | 109 | 439.00 | 32.92 | 0.00 | - | 2 | 16 |
| 31.35 | 0.00 | - | 6 | 1,621 | 440.00 | 29.80 | -0.20 | -0.67% | 5 | 1,123 |
| 37.73 | -2.33 | -5.82% | 1 | 9 | 441.00 | 31.99 | 0.00 | - | 10 | 7 |
| 30.94 | 0.00 | - | 1 | 12 | 442.00 | 37.35 | 0.00 | - | 20 | 21 |
| 39.07 | 0.00 | - | 26 | 118 | 443.00 | 36.16 | 0.00 | - | 76 | 52 |
| 28.33 | 0.00 | - | 1 | 100 | 444.00 | 29.18 | 0.00 | - | 1 | 0 |
| 28.63 | 0.00 | - | 5 | 230 | 445.00 | 42.64 | 0.00 | - | 1 | 76 |
| 35.21 | 0.00 | - | 98 | 293 | 446.00 | 28.91 | 0.00 | - | 1 | 2 |
| 40.87 | 0.00 | - | 2 | 86 | 447.00 | 35.38 | 0.00 | - | - | 204 |
| 39.12 | 0.00 | - | 1 | 50 | 448.00 | 31.59 | 0.00 | - | 4 | 4 |
| 38.56 | 0.00 | - | 1 | 29 | 449.00 | - | - | - | - | - |
| 32.88 | +0.63 | +1.95% | 33 | 2,632 | 450.00 | 34.50 | +0.28 | +0.82% | 5 | 23 |
| 30.23 | +1.19 | +4.10% | 4 | 601 | 455.00 | 34.65 | 0.00 | - | 3 | 7 |
| 27.80 | +1.42 | +5.38% | 128 | 544 | 460.00 | 47.55 | 0.00 | - | 1 | 10 |
| 25.75 | +6.55 | +34.11% | 7 | 2,337 | 465.00 | 36.87 | 0.00 | - | 2 | 3 |
| 23.36 | +3.61 | +18.28% | 8 | 2,206 | 470.00 | 47.72 | 0.00 | - | 5 | 9 |
| 16.90 | 0.00 | - | 7 | 1,730 | 475.00 | 57.79 | 0.00 | - | 3 | 13 |
| 19.13 | +4.39 | +29.78% | 2 | 427 | 480.00 | - | - | - | - | - |
| 17.19 | +3.47 | +25.29% | 1 | 117 | 485.00 | 57.03 | -5.52 | -8.82% | 1 | 2 |
| 15.95 | +1.64 | +11.46% | 170 | 517 | 490.00 | 55.30 | 0.00 | - | - | 1 |
| 12.00 | 0.00 | - | 1 | 17 | 495.00 | 71.77 | 0.00 | - | - | 60 |
| 13.00 | +1.99 | +18.07% | 107 | 1,144 | 500.00 | 75.30 | 0.00 | - | 1 | 0 |
| 11.35 | 0.00 | - | 1 | 388 | 505.00 | 62.38 | 0.00 | - | 2 | 0 |
| 9.90 | +0.05 | +0.51% | 1,100 | 1,057 | 510.00 | 68.91 | 0.00 | - | 7 | 2 |
| 9.62 | 0.00 | - | 1 | 237 | 515.00 | - | - | - | - | - |
| 6.90 | 0.00 | - | 1 | 305 | 520.00 | 73.89 | 0.00 | - | 2 | 0 |
| 5.54 | 0.00 | - | 1 | 1,074 | 525.00 | 79.87 | 0.00 | - | 1 | 0 |
| 6.77 | +1.12 | +19.82% | 1 | 132 | 530.00 | 83.74 | 0.00 | - | 5 | 0 |
| 6.06 | +1.36 | +28.94% | 1 | 712 | 535.00 | - | - | - | - | - |
| 5.40 | +1.69 | +45.55% | 1 | 527 | 540.00 | 95.75 | 0.00 | - | 2 | 0 |
| 3.90 | 0.00 | - | 1 | 588 | 545.00 | - | - | - | - | - |
| 3.22 | 0.00 | - | 140 | 971 | 550.00 | 104.76 | 0.00 | - | 1 | 0 |
| 2.90 | 0.00 | - | 5 | 1,344 | 555.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 2 | 490 | 560.00 | - | - | - | - | - |
| 2.25 | 0.00 | - | 2 | 578 | 565.00 | - | - | - | - | - |
| 1.76 | 0.00 | - | 25 | 1,251 | 570.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 2 | 1,114 | 575.00 | - | - | - | - | - |
| 3.23 | 0.00 | - | 7 | 639 | 580.00 | - | - | - | - | - |
| 2.22 | 0.00 | - | 1 | 83 | 585.00 | - | - | - | - | - |
| 1.57 | -1.01 | -39.15% | 8 | 128 | 590.00 | - | - | - | - | - |
| 1.16 | 0.00 | - | 6 | 179 | 595.00 | - | - | - | - | - |
| 1.12 | 0.00 | - | 10 | 18 | 600.00 | - | - | - | - | - |
| 1.02 | 0.00 | - | 2 | 92 | 605.00 | - | - | - | - | - |
| 1.00 | +0.07 | +7.53% | 1 | 40 | 610.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 2 | 95 | 615.00 | - | - | - | - | - |
| 0.82 | 0.00 | - | 2 | 8 | 620.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 1 | 9 | 630.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | 2 | 8 | 640.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 2 | 36 | 645.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | 2 | 253 | 650.00 | - | - | - | - | - |
| 1.03 | 0.00 | - | - | 2 | 655.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 2 | 10 | 660.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 180 | 208 | 670.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.