Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
31 March 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 300.00 | 3.15 | 0.00 | - | 1 | 7 |
| 147.16 | 0.00 | - | - | 1 | 315.00 | 5.51 | 0.00 | - | 4 | 7 |
| - | - | - | - | - | 320.00 | 4.34 | 0.00 | - | 4 | 72 |
| - | - | - | - | - | 325.00 | 5.56 | 0.00 | - | 140 | 89 |
| 106.34 | 0.00 | - | 2 | 1 | 330.00 | 5.11 | 0.00 | - | 180 | 98 |
| - | - | - | - | - | 335.00 | 6.44 | 0.00 | - | 4 | 60 |
| 124.70 | 0.00 | - | - | 1 | 340.00 | 6.15 | 0.00 | - | 2 | 104 |
| - | - | - | - | - | 345.00 | 6.66 | 0.00 | - | 1 | 149 |
| 102.78 | 0.00 | - | 2 | 2 | 350.00 | 7.35 | 0.00 | - | 1 | 627 |
| - | - | - | - | - | 355.00 | 8.03 | 0.00 | - | 2 | 796 |
| 95.60 | 0.00 | - | 2 | 3 | 360.00 | 8.45 | 0.00 | - | 160 | 154 |
| 79.00 | 0.00 | - | 1 | 2 | 365.00 | 10.48 | 0.00 | - | 134 | 83 |
| - | - | - | - | - | 370.00 | 11.61 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 375.00 | 10.80 | 0.00 | - | 1 | 86 |
| 70.95 | 0.00 | - | 2 | 3 | 380.00 | 12.03 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 385.00 | 17.50 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 390.00 | 13.72 | 0.00 | - | 1 | 6 |
| 57.98 | 0.00 | - | 2 | 1 | 395.00 | 17.00 | 0.00 | - | 2 | 3 |
| 53.88 | 0.00 | - | 16 | 17 | 400.00 | 16.22 | 0.00 | - | 15 | 1,239 |
| 58.34 | 0.00 | - | 2 | 16 | 401.00 | - | - | - | - | - |
| 52.56 | 0.00 | - | 2 | 2 | 403.00 | - | - | - | - | - |
| - | - | - | - | - | 404.00 | 22.90 | 0.00 | - | 2 | 0 |
| 58.56 | 0.00 | - | 1 | 0 | 407.00 | - | - | - | - | - |
| 48.25 | 0.00 | - | 2 | 3 | 410.00 | 23.32 | 0.00 | - | 2 | 13 |
| - | - | - | - | - | 413.00 | 28.07 | 0.00 | - | 1 | 1 |
| 46.40 | 0.00 | - | 5 | 5 | 414.00 | - | - | - | - | - |
| 50.50 | 0.00 | - | 2 | 13 | 415.00 | 20.79 | 0.00 | - | 2 | 10 |
| 45.36 | 0.00 | - | 1 | 1 | 416.00 | 20.38 | 0.00 | - | - | 3 |
| - | - | - | - | - | 417.00 | 27.25 | 0.00 | - | - | 1 |
| 45.75 | 0.00 | - | 1 | 1 | 418.00 | 22.52 | 0.00 | - | 1 | 1 |
| 47.98 | 0.00 | - | 1 | 1 | 419.00 | - | - | - | - | - |
| 44.30 | 0.00 | - | 1 | 13 | 420.00 | 22.01 | 0.00 | - | 2 | 70 |
| - | - | - | - | - | 421.00 | 27.19 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 422.00 | 31.00 | 0.00 | - | 2 | 3 |
| 47.86 | 0.00 | - | 1 | 1 | 423.00 | - | - | - | - | - |
| 44.35 | 0.00 | - | 1 | 18 | 424.00 | 27.90 | 0.00 | - | - | 1 |
| 47.70 | 0.00 | - | 1 | 10 | 425.00 | 30.50 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 426.00 | 26.92 | 0.00 | - | 4 | 3 |
| 46.52 | 0.00 | - | 4 | 5 | 427.00 | 24.73 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 429.00 | 26.80 | 0.00 | - | 4 | 4 |
| 44.38 | 0.00 | - | 3 | 29 | 430.00 | 25.36 | 0.00 | - | 99 | 102 |
| - | - | - | - | - | 431.00 | 25.08 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 432.00 | 25.91 | 0.00 | - | 4 | 8 |
| 42.98 | 0.00 | - | 10 | 10 | 433.00 | - | - | - | - | - |
| - | - | - | - | - | 434.00 | 27.36 | 0.00 | - | 70 | 39 |
| 41.27 | 0.00 | - | 4 | 4 | 435.00 | 27.81 | 0.00 | - | 66 | 37 |
| 49.43 | 0.00 | - | 10 | 0 | 436.00 | - | - | - | - | - |
| 46.20 | 0.00 | - | - | 4 | 437.00 | 28.65 | 0.00 | - | 2 | 18 |
| 46.51 | 0.00 | - | - | 3 | 438.00 | - | - | - | - | - |
| 41.62 | 0.00 | - | 2 | 3,005 | 439.00 | - | - | - | - | - |
| 38.30 | 0.00 | - | 1 | 3,001 | 440.00 | 29.36 | 0.00 | - | 99 | 199 |
| 40.15 | 0.00 | - | 4 | 3 | 441.00 | - | - | - | - | - |
| - | - | - | - | - | 442.00 | 29.40 | 0.00 | - | - | 1 |
| 35.44 | 0.00 | - | 1 | 3 | 445.00 | 34.36 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 446.00 | 28.10 | 0.00 | - | 10 | 10 |
| 42.40 | 0.00 | - | - | 3 | 447.00 | 31.55 | 0.00 | - | - | 20 |
| - | - | - | - | - | 448.00 | 31.98 | 0.00 | - | - | 20 |
| - | - | - | - | - | 449.00 | 31.70 | 0.00 | - | 2 | 0 |
| 32.62 | 0.00 | - | 1 | 7 | 450.00 | 46.02 | 0.00 | - | 2 | 5 |
| 36.85 | 0.00 | - | 2 | 0 | 455.00 | 34.65 | 0.00 | - | - | 1 |
| 31.09 | 0.00 | - | 2 | 4 | 460.00 | 41.43 | 0.00 | - | 1 | 6 |
| 18.28 | 0.00 | - | 2 | 2 | 470.00 | 48.10 | 0.00 | - | - | 5 |
| 18.21 | 0.00 | - | 1 | 1 | 471.00 | - | - | - | - | - |
| 16.70 | 0.00 | - | 2 | 2 | 475.00 | 57.97 | 0.00 | - | 3 | 13 |
| 25.92 | 0.00 | - | - | 4 | 476.00 | - | - | - | - | - |
| 24.85 | 0.00 | - | 2 | 10 | 480.00 | 55.57 | 0.00 | - | 80 | 275 |
| - | - | - | - | - | 481.00 | 66.98 | 0.00 | - | - | 1 |
| - | - | - | - | - | 482.00 | 67.93 | 0.00 | - | - | 1 |
| 18.41 | 0.00 | - | - | 1 | 488.00 | - | - | - | - | - |
| 16.41 | 0.00 | - | 30 | 162 | 490.00 | 73.53 | 0.00 | - | 60 | 1 |
| 12.89 | 0.00 | - | - | 1 | 495.00 | 78.14 | 0.00 | - | 60 | 0 |
| 13.41 | 0.00 | - | 52 | 188 | 500.00 | 74.50 | 0.00 | - | 1 | 0 |
| 10.16 | 0.00 | - | 2 | 2 | 505.00 | - | - | - | - | - |
| 8.40 | 0.00 | - | 1 | 7 | 510.00 | - | - | - | - | - |
| 10.90 | 0.00 | - | 26 | 12 | 515.00 | - | - | - | - | - |
| 8.55 | 0.00 | - | 1 | 94 | 520.00 | 74.00 | 0.00 | - | 2 | 0 |
| 5.46 | 0.00 | - | 4 | 29 | 525.00 | - | - | - | - | - |
| 7.00 | 0.00 | - | 2 | 7 | 530.00 | - | - | - | - | - |
| 5.32 | 0.00 | - | 1 | 5 | 535.00 | - | - | - | - | - |
| 7.85 | 0.00 | - | 8 | 50 | 540.00 | - | - | - | - | - |
| 4.79 | 0.00 | - | 1 | 95 | 545.00 | - | - | - | - | - |
| 3.88 | 0.00 | - | 3 | 62 | 550.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 1 | 60 | 555.00 | - | - | - | - | - |
| 3.40 | 0.00 | - | 1 | 49 | 560.00 | - | - | - | - | - |
| 3.08 | 0.00 | - | 2 | 6 | 565.00 | - | - | - | - | - |
| 4.54 | 0.00 | - | 4 | 26 | 570.00 | 125.50 | 0.00 | - | - | 0 |
| 2.12 | 0.00 | - | 2 | 5 | 575.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.