Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
18 December 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 276.15 | -3.97 | -1.42% | 3 | 306 | 204.78 | 2.45 | -0.08 | -3.16% | 3 | 1,180 |
| 272.35 | +27.08 | +11.04% | 1 | 15 | 209.78 | 2.50 | 0.00 | - | 1 | 304 |
| 256.00 | 0.00 | - | 10 | 14 | 214.78 | 2.34 | 0.00 | - | 20 | 96 |
| 254.65 | 0.00 | - | 1 | 39 | 219.78 | 2.51 | 0.00 | - | 18 | 63 |
| 276.05 | 0.00 | - | 1 | 3 | 224.78 | 2.95 | 0.00 | - | 10 | 51 |
| 236.30 | 0.00 | - | 1 | 5 | 229.78 | 3.15 | 0.00 | - | 60 | 96 |
| 209.76 | 0.00 | - | - | 5 | 234.78 | 4.00 | 0.00 | - | 2 | 751 |
| 268.00 | 0.00 | - | 1 | 7 | 239.78 | 3.31 | 0.00 | - | 12 | 87 |
| 240.40 | 0.00 | - | 2 | 18 | 244.78 | 3.52 | 0.00 | - | 11 | 22 |
| 237.53 | -4.42 | -1.83% | 3 | 76 | 249.78 | 3.74 | 0.00 | - | 14 | 273 |
| 238.00 | 0.00 | - | 1 | 144 | 254.78 | 5.00 | 0.00 | - | 1 | 34 |
| 250.00 | 0.00 | - | 4 | 55 | 259.78 | 4.65 | 0.00 | - | 6 | 458 |
| 260.82 | 0.00 | - | 4 | 42 | 264.78 | 4.90 | 0.00 | - | 88 | 172 |
| 221.36 | -4.14 | -1.84% | 1 | 238 | 269.78 | 6.70 | 0.00 | - | 101 | 2,594 |
| 221.50 | 0.00 | - | 2 | 57 | 274.78 | 5.40 | 0.00 | - | 1 | 219 |
| 233.71 | 0.00 | - | 1 | 51 | 279.78 | 6.65 | 0.00 | - | 4 | 204 |
| 240.09 | 0.00 | - | 1 | 8 | 284.78 | 6.41 | 0.00 | - | 100 | 4,445 |
| 224.01 | 0.00 | - | 2 | 21 | 289.78 | 7.05 | 0.00 | - | 1 | 233 |
| 203.27 | 0.00 | - | 16 | 105 | 294.78 | 8.57 | 0.00 | - | 3 | 515 |
| 196.58 | +4.01 | +2.08% | 3 | 215 | 299.78 | 9.36 | 0.00 | - | 2 | 491 |
| 208.70 | 0.00 | - | 2 | 131 | 304.78 | 9.45 | 0.00 | - | 1 | 149 |
| 205.09 | 0.00 | - | 20 | 118 | 309.78 | 8.30 | 0.00 | - | 2 | 222 |
| 214.00 | 0.00 | - | 5 | 69 | 314.78 | 9.77 | 0.00 | - | 4 | 12 |
| 217.18 | 0.00 | - | 2 | 40 | 319.78 | 11.46 | 0.00 | - | 6 | 263 |
| 194.50 | 0.00 | - | 2 | 39 | 324.78 | 12.50 | 0.00 | - | 6 | 302 |
| 207.92 | 0.00 | - | 2 | 30 | 329.78 | 11.68 | -0.32 | -2.67% | 2 | 6,544 |
| 169.00 | 0.00 | - | 6 | 23 | 334.78 | 12.90 | -1.10 | -7.86% | 2 | 858 |
| 160.00 | 0.00 | - | 1 | 22 | 339.78 | 10.40 | 0.00 | - | 10 | 128 |
| 176.01 | 0.00 | - | 200 | 171 | 344.78 | 13.24 | 0.00 | - | 1 | 468 |
| 152.05 | 0.00 | - | 2 | 426 | 349.78 | 15.61 | -0.39 | -2.44% | 2 | 1,604 |
| 150.00 | 0.00 | - | 1 | 20 | 354.78 | 12.76 | 0.00 | - | 1 | 98 |
| 148.40 | 0.00 | - | 2 | 98 | 359.78 | 16.96 | +0.20 | +1.19% | 52 | 1,319 |
| 144.38 | 0.00 | - | 5 | 25 | 364.78 | 15.12 | 0.00 | - | 5 | 61 |
| 147.89 | 0.00 | - | 2 | 43 | 369.78 | 19.09 | 0.00 | - | 4 | 1,565 |
| 173.79 | 0.00 | - | 10 | 44 | 374.78 | 19.46 | -0.25 | -1.27% | 4 | 309 |
| 139.03 | 0.00 | - | 1 | 80 | 379.78 | 20.30 | 0.00 | - | 64 | 487 |
| 168.00 | 0.00 | - | 1 | 37 | 384.78 | 20.54 | 0.00 | - | 17 | 332 |
| 155.86 | 0.00 | - | 25 | 32 | 389.78 | 19.00 | 0.00 | - | 4 | 357 |
| 129.50 | 0.00 | - | 3 | 36 | 390.00 | 23.80 | 0.00 | - | 4 | 238 |
| 126.00 | 0.00 | - | 1 | 63 | 394.78 | 25.52 | +0.59 | +2.37% | 1 | 720 |
| 128.75 | 0.00 | - | 1 | 279 | 399.78 | 25.28 | 0.00 | - | 7 | 1,737 |
| 121.70 | -1.40 | -1.14% | 3 | 166 | 400.00 | 25.09 | -1.74 | -6.49% | 7 | 4,573 |
| 136.85 | 0.00 | - | 2 | 59 | 404.78 | 24.77 | 0.00 | - | 5 | 54 |
| 145.60 | 0.00 | - | 9 | 118 | 409.78 | 21.29 | 0.00 | - | 6 | 171 |
| 115.00 | 0.00 | - | 1 | 63 | 410.00 | 22.67 | 0.00 | - | 2 | 319 |
| 116.58 | 0.00 | - | 4 | 63 | 414.78 | 22.05 | 0.00 | - | 1 | 149 |
| 110.91 | 0.00 | - | 3 | 57 | 419.78 | 31.45 | +0.56 | +1.81% | 2 | 181 |
| 110.75 | 0.00 | - | 2 | 220 | 420.00 | 30.59 | 0.00 | - | 53 | 439 |
| 107.70 | 0.00 | - | 5 | 112 | 424.78 | 31.84 | 0.00 | - | 1 | 1,611 |
| 119.00 | 0.00 | - | 1 | 22 | 429.78 | 33.41 | 0.00 | - | 5 | 32 |
| 101.15 | -0.83 | -0.81% | 2 | 141 | 430.00 | 33.40 | 0.00 | - | 11 | 1,842 |
| 116.17 | 0.00 | - | 1 | 71 | 434.78 | 29.21 | 0.00 | - | 12 | 43 |
| 120.85 | 0.00 | - | 1 | 36 | 439.78 | 37.00 | 0.00 | - | 9 | 189 |
| 95.80 | -2.52 | -2.56% | 103 | 1,239 | 440.00 | 38.45 | 0.00 | - | 7 | 444 |
| 97.40 | 0.00 | - | 9 | 184 | 444.78 | 32.52 | 0.00 | - | 2 | 276 |
| 88.77 | -5.41 | -5.74% | 1 | 44 | 449.78 | 39.00 | 0.00 | - | 2 | 72 |
| 89.00 | -1.43 | -1.58% | 5 | 219 | 450.00 | 40.05 | -2.33 | -5.50% | 4 | 351 |
| 87.00 | -2.21 | -2.48% | 1 | 153 | 454.78 | 41.91 | 0.00 | - | 1 | 86 |
| 81.50 | 0.00 | - | 1 | 56 | 459.78 | 33.36 | 0.00 | - | 18 | 21 |
| 82.84 | -2.90 | -3.38% | 1 | 169 | 460.00 | 44.41 | 0.00 | - | 9 | 73 |
| 80.54 | -4.07 | -4.81% | 140 | 39 | 464.78 | 45.70 | -0.80 | -1.72% | 40 | 48 |
| 78.40 | -0.59 | -0.75% | 3 | 22 | 469.78 | 36.30 | 0.00 | - | 20 | 21 |
| 75.70 | -0.98 | -1.28% | 8 | 192 | 470.00 | 46.75 | 0.00 | - | 7 | 114 |
| 74.11 | 0.00 | - | 1 | 63 | 474.78 | 52.00 | 0.00 | - | 1 | 612 |
| 74.06 | 0.00 | - | 2 | 26 | 479.78 | 45.86 | 0.00 | - | 10 | 14 |
| 72.90 | 0.00 | - | 6 | 193 | 480.00 | 51.44 | 0.00 | - | 11 | 177 |
| 84.32 | 0.00 | - | 6 | 441 | 484.78 | 54.87 | +12.87 | +30.64% | 14 | 6 |
| 73.27 | 0.00 | - | 1 | 48 | 489.78 | 56.35 | +0.07 | +0.12% | 22 | 17 |
| 67.00 | +1.20 | +1.82% | 1 | 107 | 490.00 | 56.45 | -3.16 | -5.30% | 21 | 57 |
| 66.00 | 0.00 | - | 5 | 101 | 494.78 | 59.06 | +5.86 | +11.02% | 27 | 15 |
| 71.85 | 0.00 | - | 1 | 31 | 499.78 | 61.25 | +5.61 | +10.08% | 15 | 13 |
| 62.00 | -0.20 | -0.32% | 23 | 1,437 | 500.00 | 61.49 | -3.57 | -5.49% | 22 | 85 |
| 60.00 | -20.63 | -25.59% | 1 | 153 | 504.78 | 63.92 | +5.93 | +10.23% | 11 | 23 |
| 61.25 | 0.00 | - | 1 | 5 | 509.78 | 55.93 | 0.00 | - | 2 | 2 |
| 59.99 | 0.00 | - | 2 | 91 | 510.00 | 66.09 | 0.00 | - | 1 | 49 |
| 68.01 | 0.00 | - | 5 | 38 | 514.78 | 58.38 | 0.00 | - | 4 | 5 |
| 65.64 | 0.00 | - | 2 | 4 | 519.78 | 88.54 | 0.00 | - | 1 | 11 |
| 53.17 | 0.00 | - | 12 | 466 | 520.00 | 72.82 | 0.00 | - | 2 | 41 |
| 61.65 | 0.00 | - | 1 | 20 | 524.78 | 57.81 | 0.00 | - | 19 | 19 |
| 51.56 | 0.00 | - | 4 | 17 | 529.78 | 60.24 | 0.00 | - | 25 | 27 |
| 48.53 | -2.09 | -4.13% | 3 | 56 | 530.00 | 60.37 | 0.00 | - | 24 | 28 |
| 47.85 | 0.00 | - | 6 | 20 | 534.78 | 62.81 | 0.00 | - | 15 | 15 |
| 45.00 | 0.00 | - | 1 | 4 | 539.78 | 65.46 | 0.00 | - | 6 | 6 |
| 45.75 | 0.00 | - | 1 | 140 | 540.00 | 82.10 | 0.00 | - | 1 | 462 |
| 46.30 | 0.00 | - | 9 | 63 | 544.78 | 80.21 | 0.00 | - | 3 | 4 |
| 42.40 | 0.00 | - | 2 | 21 | 549.78 | 91.40 | 0.00 | - | 1 | 1 |
| 41.00 | +0.25 | +0.61% | 37 | 799 | 550.00 | 86.00 | 0.00 | - | 25 | 6 |
| 46.14 | 0.00 | - | 1 | 54 | 554.78 | 86.77 | 0.00 | - | 3 | 3 |
| 39.48 | 0.00 | - | 1 | 25 | 559.78 | 75.90 | 0.00 | - | - | 40 |
| 38.83 | -0.17 | -0.44% | 2 | 105 | 560.00 | 96.92 | 0.00 | - | 2 | 3 |
| 47.28 | 0.00 | - | 1 | 10 | 564.78 | - | - | - | - | - |
| 42.98 | 0.00 | - | 1 | 6 | 569.78 | - | - | - | - | - |
| 35.24 | +0.55 | +1.59% | 1 | 591 | 570.00 | 83.58 | 0.00 | - | 1 | 3 |
| 31.17 | 0.00 | - | 1 | 12 | 574.78 | 99.00 | 0.00 | - | 1 | 0 |
| 31.75 | -0.26 | -0.81% | 10 | 22 | 579.78 | 91.91 | 0.00 | - | 1 | 0 |
| 38.00 | 0.00 | - | 1 | 1,543 | 584.78 | 92.49 | 0.00 | - | 1 | 4 |
| 31.90 | 0.00 | - | 3 | 17 | 589.78 | 109.69 | 0.00 | - | 2 | 1 |
| 29.88 | 0.00 | - | 2 | 57 | 594.78 | 157.10 | 0.00 | - | 2 | 0 |
| 25.05 | 0.00 | - | 3 | 105 | 599.78 | - | - | - | - | - |
| 25.30 | 0.00 | - | 1 | 83 | 604.78 | 127.57 | 0.00 | - | - | 0 |
| 32.23 | 0.00 | - | 13 | 42 | 609.78 | 132.08 | 0.00 | - | 630 | 0 |
| 21.79 | -0.18 | -0.82% | 2 | 3,899 | 615.00 | - | - | - | - | - |
| 21.68 | 0.00 | - | 9 | 36 | 620.00 | 174.00 | 0.00 | - | 1 | 1 |
| 20.60 | 0.00 | - | 10 | 16 | 625.00 | - | - | - | - | - |
| 32.00 | 0.00 | - | 1 | 10 | 630.00 | - | - | - | - | - |
| 29.12 | 0.00 | - | 1 | 150 | 635.00 | - | - | - | - | - |
| 17.00 | 0.00 | - | 4 | 205 | 640.00 | 219.46 | 0.00 | - | - | 0 |
| 18.90 | 0.00 | - | 1 | 32 | 645.00 | - | - | - | - | - |
| 15.23 | +0.67 | +4.60% | 5 | 232 | 650.00 | 203.61 | 0.00 | - | 1 | 0 |
| 14.52 | -1.37 | -8.62% | 5 | 59 | 655.00 | - | - | - | - | - |
| 13.75 | 0.00 | - | 1 | 143 | 660.00 | - | - | - | - | - |
| 23.00 | 0.00 | - | 50 | 62 | 665.00 | - | - | - | - | - |
| 12.28 | +0.28 | +2.33% | 2 | 665 | 670.00 | 238.89 | 0.00 | - | 1 | 0 |
| 13.02 | 0.00 | - | 1 | 13 | 675.00 | - | - | - | - | - |
| 15.15 | 0.00 | - | 4 | 548 | 680.00 | - | - | - | - | - |
| 13.69 | 0.00 | - | 6 | 312 | 685.00 | 220.24 | 0.00 | - | - | 0 |
| 13.73 | 0.00 | - | 2 | 142 | 690.00 | - | - | - | - | - |
| 13.50 | 0.00 | - | 4 | 215 | 695.00 | - | - | - | - | - |
| 9.34 | +0.34 | +3.78% | 4 | 74 | 700.00 | 210.04 | 0.00 | - | - | 0 |
| 8.84 | -2.75 | -23.73% | 4 | 250 | 705.00 | - | - | - | - | - |
| 8.67 | 0.00 | - | 11 | 602 | 710.00 | - | - | - | - | - |
| 9.00 | 0.00 | - | 8 | 409 | 715.00 | 231.89 | 0.00 | - | - | 0 |
| 7.22 | -2.71 | -27.29% | 7 | 38 | 720.00 | - | - | - | - | - |
| 7.18 | 0.00 | - | 10 | 10 | 725.00 | - | - | - | - | - |
| 8.89 | 0.00 | - | 27 | 26 | 730.00 | - | - | - | - | - |
| 7.41 | 0.00 | - | 1 | 1 | 735.00 | - | - | - | - | - |
| 6.16 | 0.00 | - | 4 | 11 | 740.00 | - | - | - | - | - |
| 5.75 | -0.35 | -5.74% | 3 | 281 | 745.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.