Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:38PM EDT. Market open.
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 220.00 | 0.02 | 0.00 | - | - | 1 |
| - | - | - | - | - | 225.00 | 0.03 | 0.00 | - | - | 1 |
| - | - | - | - | - | 235.00 | 0.03 | 0.00 | - | - | 1 |
| - | - | - | - | - | 240.00 | 0.03 | 0.00 | - | - | 2 |
| - | - | - | - | - | 250.00 | 0.06 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 260.00 | 0.05 | 0.00 | - | - | 3 |
| - | - | - | - | - | 265.00 | 0.08 | 0.00 | - | 80 | 508 |
| 149.13 | 0.00 | - | 2 | 1 | 275.00 | 0.02 | 0.00 | - | 7 | 11 |
| - | - | - | - | - | 280.00 | 0.03 | 0.00 | - | 9 | 9 |
| - | - | - | - | - | 285.00 | 0.03 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 290.00 | 0.08 | 0.00 | - | - | 4 |
| - | - | - | - | - | 295.00 | 0.03 | 0.00 | - | 6 | 17 |
| - | - | - | - | - | 300.00 | 0.05 | 0.00 | - | 2 | 23 |
| - | - | - | - | - | 305.00 | 0.02 | 0.00 | - | 65 | 107 |
| - | - | - | - | - | 310.00 | 0.01 | 0.00 | - | 9 | 507 |
| 118.60 | 0.00 | - | - | 11 | 315.00 | 0.05 | 0.00 | - | 1 | 41 |
| - | - | - | - | - | 320.00 | 0.03 | 0.00 | - | 9 | 6,581 |
| 95.94 | 0.00 | - | 1 | 31 | 325.00 | 0.02 | -0.01 | -33.33% | 1 | 164 |
| 110.83 | 0.00 | - | 1 | 1 | 330.00 | 0.02 | -0.02 | -50.00% | 100 | 1,926 |
| - | - | - | - | - | 335.00 | 0.03 | -0.01 | -25.00% | 100 | 1,241 |
| 100.51 | 0.00 | - | - | 2 | 340.00 | 0.04 | 0.00 | - | 300 | 480 |
| 71.61 | 0.00 | - | 2 | 2 | 345.00 | 0.05 | 0.00 | - | 2 | 5,809 |
| 74.60 | 0.00 | - | 1 | 3 | 350.00 | 0.04 | -0.01 | -20.00% | 100 | 201 |
| 66.45 | 0.00 | - | 9 | 10 | 355.00 | 0.05 | -0.01 | -16.67% | 30 | 946 |
| 81.98 | +21.84 | +36.32% | 1 | 12 | 360.00 | 0.05 | -0.01 | -16.67% | 1 | 666 |
| 51.64 | 0.00 | - | 1 | 1 | 365.00 | 0.06 | -0.02 | -25.00% | 20 | 519 |
| 66.30 | 0.00 | - | 1 | 16 | 370.00 | 0.06 | 0.00 | - | 112 | 812 |
| 66.08 | 0.00 | - | 253 | 261 | 375.00 | 0.07 | 0.00 | - | 15 | 944 |
| 61.29 | 0.00 | - | 250 | 281 | 380.00 | 0.09 | 0.00 | - | 187 | 2,485 |
| 51.19 | 0.00 | - | 2 | 16 | 385.00 | 0.10 | 0.00 | - | 23 | 6,274 |
| 47.19 | 0.00 | - | 223 | 96 | 390.00 | 0.12 | -0.01 | -7.69% | 79 | 3,342 |
| 47.02 | +5.08 | +12.11% | 4 | 51 | 395.00 | 0.15 | -0.01 | -6.25% | 95 | 1,395 |
| 41.90 | 0.00 | - | 1 | 264 | 400.00 | 0.18 | -0.02 | -10.00% | 145 | 6,933 |
| 36.85 | 0.00 | - | 3 | 92 | 405.00 | 0.25 | -0.01 | -3.85% | 36 | 6,097 |
| - | - | - | - | - | 407.00 | 0.27 | -0.04 | -12.90% | 52 | 2,308 |
| 32.73 | 0.00 | - | 1 | 39 | 408.00 | 0.35 | +0.03 | +9.38% | 31 | 2,408 |
| 21.68 | 0.00 | - | 2 | 56 | 409.00 | 0.33 | -0.04 | -10.81% | 31 | 1,289 |
| 31.20 | -0.77 | -2.41% | 4 | 173 | 410.00 | 0.36 | -0.03 | -7.69% | 172 | 7,195 |
| 31.26 | +4.26 | +15.78% | 18 | 113 | 411.00 | 0.41 | -0.05 | -10.87% | 59 | 1,188 |
| 26.20 | 0.00 | - | 4 | 124 | 412.00 | 0.42 | -0.05 | -10.64% | 39 | 599 |
| 28.70 | 0.00 | - | 2 | 147 | 413.00 | 0.46 | -0.03 | -6.12% | 42 | 521 |
| 27.44 | 0.00 | - | 5 | 138 | 414.00 | 0.48 | -0.05 | -9.43% | 4,893 | 1,239 |
| 27.38 | +1.07 | +4.07% | 6 | 592 | 415.00 | 0.55 | -0.06 | -9.84% | 57,778 | 5,192 |
| 26.71 | 0.00 | - | 2 | 101 | 416.00 | 0.59 | -0.07 | -10.61% | 4,667 | 1,312 |
| 26.05 | +2.67 | +11.42% | 2 | 200 | 417.00 | 0.71 | -0.03 | -4.05% | 119 | 556 |
| 24.04 | 0.00 | - | 9 | 229 | 418.00 | 0.67 | -0.11 | -14.10% | 116 | 871 |
| 23.27 | 0.00 | - | 6 | 70 | 419.00 | 0.73 | -0.16 | -17.98% | 19 | 1,233 |
| 22.46 | +0.46 | +2.09% | 6 | 1,087 | 420.00 | 0.86 | -0.10 | -10.42% | 317 | 2,877 |
| 22.08 | +0.54 | +2.51% | 3 | 422 | 421.00 | 0.93 | -0.08 | -7.92% | 71 | 768 |
| 19.89 | 0.00 | - | 22 | 335 | 422.50 | 1.00 | -0.17 | -14.53% | 2 | 5,156 |
| 18.84 | 0.00 | - | 88 | 226 | 423.00 | 1.14 | -0.07 | -5.79% | 53 | 1,979 |
| 18.73 | +0.38 | +2.07% | 71 | 323 | 424.00 | 1.22 | -0.19 | -13.48% | 292 | 1,541 |
| 18.50 | +0.84 | +4.76% | 8 | 1,905 | 425.00 | 1.37 | -0.11 | -7.43% | 329 | 5,687 |
| 16.92 | +0.56 | +3.42% | 147 | 256 | 426.00 | 1.49 | -0.17 | -10.24% | 61 | 682 |
| 16.74 | +0.57 | +3.53% | 120 | 455 | 427.00 | 1.54 | -0.18 | -10.47% | 65 | 722 |
| 16.25 | +0.50 | +3.17% | 198 | 322 | 427.50 | 1.63 | -0.33 | -16.84% | 7 | 590 |
| 15.24 | +0.64 | +4.38% | 92 | 1,517 | 428.00 | 1.88 | -0.16 | -7.84% | 43 | 1,379 |
| 14.97 | +0.56 | +3.89% | 23 | 674 | 429.00 | 1.89 | -0.23 | -10.85% | 57 | 437 |
| 14.44 | +0.74 | +5.40% | 17 | 3,271 | 430.00 | 2.21 | -0.10 | -4.33% | 1,300 | 4,971 |
| 12.17 | -0.46 | -3.64% | 5 | 501 | 431.00 | 2.45 | -0.15 | -5.77% | 17 | 987 |
| 12.65 | +0.54 | +4.46% | 15 | 1,861 | 432.00 | 2.55 | -0.35 | -12.07% | 9 | 1,178 |
| 12.06 | +0.25 | +2.12% | 1 | 421 | 432.50 | 2.76 | -0.17 | -5.80% | 30 | 151 |
| 11.83 | +0.46 | +4.05% | 11 | 647 | 433.00 | 2.90 | -0.16 | -5.23% | 144 | 1,587 |
| 10.62 | -0.03 | -0.28% | 2 | 901 | 434.00 | 3.10 | -0.22 | -6.63% | 154 | 1,382 |
| 9.80 | -0.22 | -2.20% | 228 | 947 | 435.00 | 3.44 | -0.34 | -8.90% | 1,266 | 3,218 |
| 9.36 | -0.08 | -0.85% | 12 | 1,037 | 436.00 | 3.78 | -0.39 | -9.35% | 179 | 500 |
| 7.90 | -0.77 | -8.88% | 13 | 1,300 | 437.00 | 4.03 | -0.42 | -9.44% | 137 | 573 |
| 8.11 | 0.00 | - | 118 | 1,264 | 437.50 | 4.15 | -0.36 | -7.98% | 30 | 5,266 |
| 8.50 | +0.51 | +6.38% | 66 | 728 | 438.00 | 4.46 | -0.22 | -4.70% | 158 | 707 |
| 7.19 | -0.11 | -1.51% | 208 | 1,305 | 439.00 | 4.95 | -0.09 | -1.79% | 439 | 534 |
| 6.78 | +0.27 | +4.15% | 1,133 | 7,308 | 440.00 | 5.31 | -0.44 | -7.65% | 1,855 | 2,470 |
| 6.20 | -0.11 | -1.74% | 220 | 4,025 | 441.00 | 5.72 | -0.43 | -6.99% | 316 | 484 |
| 5.72 | -0.14 | -2.39% | 133 | 1,059 | 442.00 | 6.35 | -0.05 | -0.78% | 219 | 735 |
| 5.25 | -0.25 | -4.55% | 89 | 914 | 442.50 | 6.39 | -0.56 | -8.06% | 28 | 593 |
| 5.38 | +0.42 | +8.47% | 33 | 783 | 443.00 | 6.46 | -0.44 | -6.38% | 296 | 371 |
| 4.72 | -0.09 | -1.87% | 125 | 739 | 444.00 | 7.22 | -0.26 | -3.48% | 278 | 161 |
| 4.12 | -0.33 | -7.42% | 210 | 1,320 | 445.00 | 7.51 | -0.51 | -6.36% | 547 | 1,053 |
| 3.72 | -0.20 | -5.10% | 128 | 1,136 | 446.00 | 7.93 | -0.62 | -7.25% | 5 | 83 |
| 3.42 | -0.08 | -2.29% | 110 | 1,014 | 447.00 | 9.54 | 0.00 | - | 53 | 55 |
| 3.24 | -0.11 | -3.28% | 86 | 445 | 447.50 | 24.97 | 0.00 | - | 9 | 10 |
| 2.95 | -0.21 | -6.65% | 34 | 446 | 448.00 | 9.89 | 0.00 | - | 4 | 43 |
| 2.79 | +0.21 | +8.14% | 41 | 616 | 449.00 | 25.94 | 0.00 | - | 1 | 0 |
| 2.37 | +0.03 | +1.28% | 1,350 | 3,181 | 450.00 | 10.31 | -0.34 | -3.19% | 4 | 86 |
| 2.08 | -0.01 | -0.48% | 19 | 1,319 | 451.00 | 14.26 | 0.00 | - | 3 | 4 |
| 1.73 | -0.07 | -3.89% | 3 | 390 | 452.00 | 30.09 | 0.00 | - | 7 | 0 |
| 1.68 | 0.00 | - | 8 | 748 | 452.50 | 27.95 | 0.00 | - | 2 | 0 |
| 1.54 | -0.04 | -2.53% | 65 | 488 | 453.00 | 15.14 | 0.00 | - | 1 | 1 |
| 1.56 | +0.17 | +12.23% | 66 | 263 | 454.00 | 26.78 | 0.00 | - | 1 | 0 |
| 1.15 | -0.13 | -10.16% | 270 | 4,812 | 455.00 | 16.48 | 0.00 | - | 2 | 3 |
| 0.94 | -0.06 | -6.00% | 349 | 449 | 456.00 | 20.58 | 0.00 | - | 1 | 1 |
| 0.88 | -0.08 | -8.33% | 3 | 1,420 | 457.00 | 15.90 | 0.00 | - | 12 | 12 |
| 0.87 | -0.02 | -2.25% | 17 | 753 | 457.50 | 27.08 | 0.00 | - | 242 | 0 |
| 0.86 | +0.03 | +3.61% | 316 | 972 | 458.00 | 18.20 | 0.00 | - | 24 | 3 |
| 0.52 | -0.02 | -3.85% | 152 | 5,411 | 460.00 | 20.04 | -0.34 | -1.67% | 3 | 10 |
| 0.19 | -0.08 | -29.63% | 558 | 4,419 | 465.00 | 24.75 | -0.20 | -0.80% | 3 | 9 |
| 0.11 | 0.00 | - | 31 | 7,095 | 470.00 | 31.24 | 0.00 | - | 1 | 0 |
| 0.05 | -0.01 | -16.67% | 139 | 517 | 475.00 | 36.15 | 0.00 | - | 2 | 2 |
| 0.03 | 0.00 | - | 3 | 2,423 | 480.00 | 48.35 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 11 | 3,071 | 485.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 11 | 404 | 490.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 125 | 495.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 181 | 107 | 500.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 30 | 317 | 505.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 42 | 510.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 26 | 83 | 515.00 | 89.20 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 276 | 520.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.