Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:47PM EDT. Market open.
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 224.23 | 0.00 | - | 1 | 27 | 204.78 | 0.01 | 0.00 | - | 1 | 130 |
| - | - | - | - | - | 205.00 | 0.24 | 0.00 | - | - | 6 |
| - | - | - | - | - | 209.78 | 0.02 | 0.00 | - | 2 | 8 |
| 215.69 | 0.00 | - | 1 | 34 | 210.00 | 0.01 | 0.00 | - | 1 | 3,226 |
| - | - | - | - | - | 214.78 | 0.01 | 0.00 | - | 118 | 622 |
| 211.04 | 0.00 | - | - | 2 | 215.00 | 0.01 | 0.00 | - | 10 | 180 |
| - | - | - | - | - | 219.78 | 0.01 | 0.00 | - | 1 | 1,358 |
| 218.33 | 0.00 | - | 5 | 4 | 220.00 | 0.01 | 0.00 | - | 250 | 2,161 |
| - | - | - | - | - | 224.78 | 0.01 | 0.00 | - | 8 | 255 |
| 215.46 | 0.00 | - | 2 | 3 | 225.00 | 0.01 | 0.00 | - | 400 | 996 |
| - | - | - | - | - | 229.78 | 0.01 | 0.00 | - | 8 | 277 |
| - | - | - | - | - | 230.00 | 0.02 | 0.00 | - | 37 | 1,160 |
| - | - | - | - | - | 234.78 | 0.01 | 0.00 | - | 20 | 865 |
| - | - | - | - | - | 235.00 | 0.01 | 0.00 | - | 20 | 706 |
| - | - | - | - | - | 239.78 | 0.01 | 0.00 | - | 20 | 177 |
| 184.80 | 0.00 | - | 1 | 86 | 240.00 | 0.02 | 0.00 | - | 1 | 50 |
| - | - | - | - | - | 244.78 | 0.01 | 0.00 | - | 20 | 415 |
| - | - | - | - | - | 245.00 | 0.01 | 0.00 | - | 20 | 2,463 |
| - | - | - | - | - | 249.78 | 0.01 | 0.00 | - | 36 | 924 |
| 188.19 | 0.00 | - | 1 | 24 | 250.00 | 0.01 | 0.00 | - | 1 | 1,155 |
| - | - | - | - | - | 254.78 | 0.01 | 0.00 | - | 40 | 352 |
| 187.69 | 0.00 | - | 20 | 98 | 255.00 | 0.01 | 0.00 | - | 1 | 505 |
| - | - | - | - | - | 259.78 | 0.02 | 0.00 | - | 24 | 277 |
| - | - | - | - | - | 260.00 | 0.01 | 0.00 | - | 1 | 512 |
| 150.64 | 0.00 | - | 13 | 52 | 264.78 | 0.02 | 0.00 | - | 32 | 228 |
| 171.38 | 0.00 | - | 1 | 1 | 265.00 | 0.01 | 0.00 | - | 247 | 581 |
| 173.95 | 0.00 | - | 20 | 20 | 269.78 | 0.02 | 0.00 | - | 1 | 915 |
| 170.53 | 0.00 | - | 2 | 34 | 270.00 | 0.01 | 0.00 | - | 17 | 612 |
| 158.23 | 0.00 | - | 2 | 17 | 274.78 | 0.01 | 0.00 | - | 1 | 432 |
| 150.89 | 0.00 | - | 3 | 3 | 275.00 | 0.01 | 0.00 | - | 1 | 195 |
| - | - | - | - | - | 279.78 | 0.01 | 0.00 | - | 200 | 349 |
| 161.30 | +25.63 | +18.89% | 2 | 15 | 280.00 | 0.02 | 0.00 | - | 60 | 198 |
| 147.93 | 0.00 | - | 5 | 5 | 284.78 | 0.03 | 0.00 | - | 13 | 674 |
| 132.00 | 0.00 | - | 2 | 8 | 285.00 | 0.03 | 0.00 | - | 7 | 327 |
| 136.40 | 0.00 | - | 1 | 1 | 289.78 | 0.03 | 0.00 | - | 18 | 438 |
| 148.26 | 0.00 | - | 1 | 13 | 290.00 | 0.01 | 0.00 | - | 20 | 925 |
| 129.86 | 0.00 | - | 10 | 10 | 294.78 | 0.03 | 0.00 | - | 20 | 760 |
| 146.13 | +5.04 | +3.57% | 4 | 14 | 295.00 | 0.04 | 0.00 | - | 28 | 654 |
| 128.69 | 0.00 | - | 1 | 83 | 299.78 | 0.01 | 0.00 | - | 1 | 751 |
| 140.49 | 0.00 | - | 1 | 25 | 300.00 | 0.01 | 0.00 | - | 8 | 3,856 |
| 122.76 | 0.00 | - | 1 | 10 | 304.78 | 0.02 | 0.00 | - | 30 | 586 |
| 135.77 | 0.00 | - | 1 | 95 | 305.00 | 0.01 | 0.00 | - | 213 | 11,666 |
| 122.60 | 0.00 | - | 7 | 10 | 309.78 | 0.01 | 0.00 | - | 86 | 698 |
| 131.16 | +8.43 | +6.87% | 4 | 34 | 310.00 | 0.01 | 0.00 | - | 90 | 753 |
| 131.71 | 0.00 | - | 1 | 10 | 314.78 | 0.02 | 0.00 | - | 108 | 528 |
| 124.62 | 0.00 | - | 1 | 11 | 315.00 | 0.01 | 0.00 | - | 25 | 3,212 |
| 102.57 | 0.00 | - | 1 | 5 | 319.78 | 0.01 | 0.00 | - | 628 | 1,475 |
| 103.12 | 0.00 | - | 4 | 43 | 320.00 | 0.01 | 0.00 | - | 100 | 3,394 |
| 114.89 | 0.00 | - | 9 | 110 | 324.78 | 0.01 | 0.00 | - | 30 | 1,480 |
| 115.54 | 0.00 | - | 4 | 34 | 325.00 | 0.01 | 0.00 | - | 10 | 938 |
| 103.88 | 0.00 | - | 13 | 24 | 329.78 | 0.02 | 0.00 | - | 140 | 1,544 |
| 93.33 | 0.00 | - | 1 | 56 | 330.00 | 0.01 | 0.00 | - | 102 | 935 |
| 88.16 | 0.00 | - | 1 | 141 | 334.78 | 0.01 | 0.00 | - | 1 | 291 |
| 91.08 | 0.00 | - | 8 | 23 | 335.00 | 0.01 | 0.00 | - | 24 | 1,909 |
| 100.11 | 0.00 | - | 1 | 52 | 339.78 | 0.02 | 0.00 | - | 50 | 1,279 |
| 101.31 | +0.50 | +0.50% | 9 | 19 | 340.00 | 0.02 | 0.00 | - | 3 | 1,727 |
| 96.90 | -0.72 | -0.74% | 3 | 77 | 344.78 | 0.02 | 0.00 | - | 59 | 1,666 |
| 96.63 | +0.81 | +0.85% | 9 | 46 | 345.00 | 0.02 | 0.00 | - | 12 | 1,925 |
| 90.96 | 0.00 | - | 1 | 218 | 349.78 | 0.03 | 0.00 | - | 337 | 1,745 |
| 91.41 | +0.51 | +0.56% | 12 | 186 | 350.00 | 0.01 | 0.00 | - | 37 | 36,608 |
| 79.50 | 0.00 | - | 2 | 60 | 354.78 | 0.05 | 0.00 | - | 30 | 792 |
| 84.82 | 0.00 | - | 2 | 14 | 355.00 | 0.01 | -0.01 | -50.00% | 7 | 5,106 |
| 63.91 | 0.00 | - | 1 | 67 | 359.78 | 0.02 | -0.01 | -33.33% | 9 | 1,943 |
| 79.69 | -1.19 | -1.47% | 13 | 412 | 360.00 | 0.02 | -0.02 | -50.00% | 6 | 11,479 |
| 77.97 | 0.00 | - | 104 | 53 | 364.78 | 0.02 | -0.01 | -33.33% | 150 | 1,874 |
| 77.00 | 0.00 | - | 2 | 203 | 365.00 | 0.02 | +0.01 | +100.00% | 169 | 21,627 |
| 51.66 | 0.00 | - | 1 | 69 | 369.78 | 0.02 | -0.02 | -50.00% | 50 | 1,218 |
| 70.60 | 0.00 | - | 2 | 263 | 370.00 | 0.03 | +0.01 | +100.00% | 9 | 3,916 |
| 48.39 | 0.00 | - | 3 | 54 | 374.78 | 0.03 | -0.02 | -40.00% | 2 | 2,784 |
| 65.40 | -0.21 | -0.32% | 50 | 379 | 375.00 | 0.02 | 0.00 | - | 193 | 26,998 |
| 58.75 | 0.00 | - | 1 | 109 | 379.78 | 0.03 | -0.02 | -40.00% | 165 | 4,069 |
| 61.72 | +0.24 | +0.39% | 5 | 499 | 380.00 | 0.03 | 0.00 | - | 176 | 32,756 |
| 55.59 | -1.98 | -3.44% | 1 | 162 | 384.78 | 0.04 | 0.00 | - | 202 | 14,154 |
| 55.82 | -1.26 | -2.21% | 1 | 221 | 385.00 | 0.04 | 0.00 | - | 28 | 29,676 |
| 50.90 | 0.00 | - | 1 | 464 | 389.78 | 0.04 | 0.00 | - | 7 | 3,935 |
| 51.57 | +0.71 | +1.40% | 1 | 424 | 390.00 | 0.04 | 0.00 | - | 417 | 18,103 |
| 46.12 | -0.70 | -1.50% | 5 | 857 | 394.78 | 0.07 | 0.00 | - | 18 | 8,260 |
| 46.43 | +0.27 | +0.58% | 2 | 372 | 395.00 | 0.05 | +0.01 | +25.00% | 106 | 50,968 |
| 38.14 | 0.00 | - | 1 | 100 | 399.78 | 0.06 | 0.00 | - | 41 | 6,260 |
| 41.56 | +1.37 | +3.41% | 47 | 6,400 | 400.00 | 0.05 | -0.01 | -16.67% | 318 | 64,072 |
| 27.96 | 0.00 | - | 7 | 20 | 401.00 | 0.06 | -0.02 | -25.00% | 38 | 1,318 |
| 24.07 | 0.00 | - | - | 1 | 402.00 | 0.06 | 0.00 | - | 17 | 4,279 |
| 32.18 | 0.00 | - | 3 | 14 | 403.00 | 0.06 | -0.01 | -14.29% | 37 | 2,604 |
| 22.81 | 0.00 | - | - | 45 | 404.00 | 0.08 | -0.01 | -11.11% | 102 | 1,143 |
| 35.58 | 0.00 | - | 10 | 467 | 404.78 | 0.07 | -0.01 | -12.50% | 78 | 5,069 |
| 35.40 | +0.03 | +0.08% | 1 | 600 | 405.00 | 0.08 | 0.00 | - | 2,153 | 50,647 |
| 31.00 | 0.00 | - | 2 | 29 | 406.00 | 0.08 | -0.01 | -11.11% | 562 | 2,567 |
| 33.48 | 0.00 | - | 1 | 29 | 407.00 | 0.09 | 0.00 | - | 530 | 1,514 |
| 18.74 | 0.00 | - | 3 | 165 | 408.00 | 0.08 | -0.01 | -11.11% | 242 | 1,004 |
| 28.50 | 0.00 | - | 2 | 93 | 409.00 | 0.10 | 0.00 | - | 71 | 2,741 |
| 30.63 | 0.00 | - | 2 | 822 | 409.78 | 0.10 | -0.01 | -9.09% | 67 | 2,911 |
| 31.66 | +0.71 | +2.29% | 36 | 27,271 | 410.00 | 0.09 | -0.02 | -16.67% | 3,534 | 62,445 |
| 26.05 | 0.00 | - | 4 | 21 | 411.00 | 0.10 | -0.02 | -16.67% | 7 | 940 |
| 28.98 | 0.00 | - | 21 | 97 | 412.00 | 0.12 | -0.02 | -14.29% | 35 | 2,569 |
| 28.41 | 0.00 | - | 1 | 75 | 413.00 | 0.13 | -0.03 | -18.75% | 44 | 28,686 |
| 27.29 | +0.28 | +1.04% | 2 | 189 | 414.00 | 0.13 | -0.05 | -27.78% | 17 | 1,052 |
| 25.71 | 0.00 | - | 1 | 1,414 | 414.78 | 0.14 | -0.05 | -26.32% | 15 | 6,961 |
| 26.41 | +0.54 | +2.09% | 22 | 8,590 | 415.00 | 0.15 | -0.04 | -22.22% | 1,262 | 59,718 |
| 25.91 | +1.81 | +7.51% | 3 | 350 | 416.00 | 0.15 | -0.05 | -23.81% | 43 | 4,649 |
| 24.45 | +0.31 | +1.28% | 12 | 1,168 | 417.00 | 0.17 | -0.07 | -26.92% | 61 | 12,514 |
| 23.37 | +0.35 | +1.52% | 17 | 630 | 418.00 | 0.19 | -0.06 | -24.00% | 48 | 1,411 |
| 23.00 | +0.92 | +4.17% | 610 | 401 | 419.00 | 0.20 | -0.08 | -28.57% | 89 | 1,364 |
| 22.06 | +0.78 | +3.67% | 11 | 2,439 | 419.78 | 0.23 | -0.09 | -28.12% | 21 | 3,454 |
| 21.54 | +0.42 | +1.99% | 193 | 53,924 | 420.00 | 0.23 | -0.10 | -30.30% | 1,934 | 71,186 |
| 20.14 | +0.46 | +2.34% | 1 | 426 | 421.00 | 0.25 | -0.14 | -35.90% | 30 | 1,331 |
| 19.46 | +0.26 | +1.35% | 4 | 529 | 422.00 | 0.28 | -0.13 | -31.71% | 245 | 5,313 |
| 18.58 | +0.23 | +1.25% | 15 | 1,270 | 423.00 | 0.34 | -0.12 | -26.09% | 331 | 1,836 |
| 17.06 | -0.33 | -1.90% | 254 | 1,847 | 424.00 | 0.36 | -0.16 | -30.77% | 367 | 7,042 |
| 16.83 | +0.34 | +2.06% | 3 | 3,031 | 424.78 | 0.41 | -0.17 | -29.31% | 148 | 10,273 |
| 17.42 | +0.73 | +4.37% | 359 | 31,724 | 425.00 | 0.43 | -0.20 | -31.75% | 3,936 | 63,288 |
| 15.71 | +0.54 | +3.56% | 20 | 2,808 | 426.00 | 0.48 | -0.20 | -29.41% | 585 | 3,500 |
| 14.87 | +0.26 | +1.78% | 60 | 1,541 | 427.00 | 0.55 | -0.25 | -31.25% | 500 | 9,704 |
| 14.50 | +0.87 | +6.38% | 16 | 1,072 | 428.00 | 0.65 | -0.27 | -29.35% | 307 | 1,310 |
| 13.28 | +0.56 | +4.40% | 16 | 2,085 | 429.00 | 0.73 | -0.31 | -29.81% | 298 | 6,587 |
| 12.96 | +0.89 | +7.37% | 7 | 7,304 | 429.78 | 0.84 | -0.34 | -28.81% | 141 | 5,381 |
| 12.74 | +0.56 | +4.60% | 394 | 39,925 | 430.00 | 0.86 | -0.37 | -30.08% | 6,988 | 66,449 |
| 11.59 | +0.66 | +6.04% | 14 | 4,465 | 431.00 | 0.98 | -0.37 | -27.41% | 540 | 9,331 |
| 10.53 | +0.21 | +2.03% | 153 | 5,214 | 432.00 | 1.14 | -0.41 | -26.45% | 2,203 | 3,949 |
| 9.77 | +0.13 | +1.35% | 77 | 4,097 | 433.00 | 1.28 | -0.40 | -23.81% | 1,638 | 5,792 |
| 9.39 | +0.81 | +9.44% | 53 | 2,637 | 434.00 | 1.51 | -0.57 | -27.40% | 477 | 1,837 |
| 8.45 | +0.47 | +5.89% | 24 | 7,333 | 434.78 | 1.68 | -0.56 | -25.00% | 369 | 4,933 |
| 8.23 | +0.50 | +6.47% | 659 | 29,188 | 435.00 | 1.74 | -0.61 | -26.07% | 5,263 | 37,203 |
| 7.54 | +0.52 | +7.41% | 208 | 3,604 | 436.00 | 1.96 | -0.63 | -24.42% | 4,400 | 2,490 |
| 7.01 | +0.28 | +4.16% | 248 | 10,632 | 437.00 | 2.23 | -0.71 | -24.15% | 2,359 | 6,594 |
| 5.96 | -0.14 | -2.30% | 437 | 7,356 | 438.00 | 2.61 | -0.77 | -22.78% | 5,986 | 4,560 |
| 5.43 | +0.38 | +7.52% | 1,139 | 6,202 | 439.00 | 2.91 | -0.79 | -21.35% | 1,981 | 2,067 |
| 4.94 | +0.02 | +0.41% | 261 | 10,012 | 439.78 | 3.20 | -0.86 | -21.18% | 215 | 4,926 |
| 4.75 | +0.21 | +4.66% | 7,039 | 65,873 | 440.00 | 3.32 | -0.88 | -20.80% | 6,392 | 46,365 |
| 2.36 | -0.16 | -6.35% | 791 | 12,581 | 444.78 | 5.59 | -1.40 | -20.03% | 6 | 2,667 |
| 2.28 | +0.09 | +4.11% | 30,679 | 52,740 | 445.00 | 5.88 | -0.62 | -9.54% | 406 | 6,787 |
| 0.95 | -0.13 | -12.04% | 157 | 8,459 | 449.78 | 9.30 | -26.01 | -73.66% | 10 | 9 |
| 0.85 | -0.05 | -5.56% | 3,724 | 39,105 | 450.00 | 9.32 | -1.33 | -12.49% | 48 | 1,643 |
| 0.31 | -0.07 | -18.42% | 398 | 4,568 | 454.78 | 29.46 | 0.00 | - | 1 | 5 |
| 0.27 | -0.06 | -18.18% | 2,912 | 21,779 | 455.00 | 13.54 | 0.00 | - | 12 | 25 |
| 0.10 | -0.04 | -28.57% | 130 | 7,816 | 459.78 | 37.75 | 0.00 | - | 4 | 0 |
| 0.09 | -0.02 | -18.18% | 818 | 75,965 | 460.00 | 19.00 | -1.33 | -6.54% | 7 | 14 |
| 0.04 | -0.01 | -20.00% | 164 | 5,050 | 464.78 | 42.74 | 0.00 | - | 3 | 0 |
| 0.03 | -0.02 | -40.00% | 113 | 29,410 | 465.00 | 25.26 | 0.00 | - | 130 | 6 |
| 0.02 | -0.02 | -50.00% | 8 | 3,100 | 469.78 | 45.44 | 0.00 | - | 1 | 0 |
| 0.02 | -0.02 | -50.00% | 43 | 24,583 | 470.00 | 30.51 | 0.00 | - | 21 | 5 |
| 0.02 | -0.01 | -33.33% | 28 | 2,285 | 474.78 | 51.06 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 1,460 | 20,508 | 475.00 | 35.26 | 0.00 | - | 20 | 4 |
| 0.01 | -0.01 | -50.00% | 10 | 2,074 | 479.78 | 53.25 | 0.00 | - | 4 | 0 |
| 0.03 | 0.00 | - | 36 | 9,966 | 480.00 | 40.51 | 0.00 | - | 150 | 6 |
| 0.01 | -0.01 | -50.00% | 38 | 4,360 | 484.78 | 58.25 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 67 | 10,172 | 485.00 | 44.59 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 550 | 1,285 | 489.78 | - | - | - | - | - |
| 0.01 | 0.00 | - | 24 | 7,239 | 490.00 | 50.26 | 0.00 | - | 20 | 3 |
| 0.01 | 0.00 | - | 1 | 678 | 494.78 | 54.35 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 30 | 2,994 | 495.00 | 54.56 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 749 | 499.78 | - | - | - | - | - |
| 0.01 | 0.00 | - | 419 | 3,662 | 500.00 | 60.27 | 0.00 | - | 20 | 3 |
| 0.01 | 0.00 | - | 26 | 1,181 | 504.78 | 64.28 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 8 | 1,194 | 505.00 | 64.51 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 546 | 509.78 | - | - | - | - | - |
| 0.01 | 0.00 | - | 22 | 756 | 510.00 | 69.98 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 2 | 267 | 514.78 | - | - | - | - | - |
| 0.01 | 0.00 | - | 390 | 1,843 | 515.00 | 89.20 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 125 | 519.78 | - | - | - | - | - |
| 0.01 | 0.00 | - | 28 | 401 | 520.00 | 99.59 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 130 | 1,919 | 524.78 | 105.32 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 1,283 | 525.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 154 | 529.78 | - | - | - | - | - |
| 0.01 | 0.00 | - | 12 | 1,407 | 530.00 | 83.54 | 0.00 | - | 14 | 0 |
| 0.01 | 0.00 | - | 60 | 132 | 534.78 | - | - | - | - | - |
| 0.01 | 0.00 | - | 28 | 1,266 | 535.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 456 | 539.78 | - | - | - | - | - |
| 0.01 | 0.00 | - | 48 | 401 | 540.00 | 94.38 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 1 | 432 | 544.78 | - | - | - | - | - |
| 0.01 | 0.00 | - | 76 | 1,502 | 545.00 | 109.21 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 4 | 10,699 | 549.78 | - | - | - | - | - |
| 0.01 | 0.00 | - | 104 | 3,184 | 550.00 | 109.07 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.