Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:33AM EDT. Market open.
Calls
31 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 213.42 | 0.00 | - | - | 1 | 220.00 | - | - | - | - | - |
| - | - | - | - | - | 225.00 | 0.01 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 235.00 | 0.05 | 0.00 | - | - | 2 |
| - | - | - | - | - | 250.00 | 0.05 | 0.00 | - | 5 | 9 |
| - | - | - | - | - | 265.00 | 0.08 | 0.00 | - | 30 | 31 |
| - | - | - | - | - | 270.00 | 0.02 | 0.00 | - | - | 100 |
| 149.32 | 0.00 | - | - | 2 | 275.00 | 0.08 | 0.00 | - | - | 1 |
| - | - | - | - | - | 280.00 | 0.01 | 0.00 | - | 1 | 1,364 |
| - | - | - | - | - | 285.00 | 0.15 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 290.00 | 0.03 | 0.00 | - | 1 | 28 |
| - | - | - | - | - | 295.00 | 0.03 | 0.00 | - | 300 | 346 |
| 133.10 | 0.00 | - | 1 | 1 | 300.00 | 0.02 | 0.00 | - | 100 | 412 |
| 137.18 | 0.00 | - | 4 | 5 | 305.00 | 0.03 | 0.00 | - | 50 | 63 |
| 123.73 | 0.00 | - | 1 | 1 | 310.00 | 0.04 | 0.00 | - | 80 | 88 |
| - | - | - | - | - | 315.00 | 0.02 | 0.00 | - | 50 | 60 |
| 109.55 | 0.00 | - | - | 1 | 320.00 | 0.04 | 0.00 | - | 4 | 67 |
| 117.99 | 0.00 | - | 2 | 13 | 325.00 | 0.04 | 0.00 | - | 10 | 9 |
| - | - | - | - | - | 330.00 | 0.04 | 0.00 | - | 100 | 9,626 |
| - | - | - | - | - | 335.00 | 0.07 | 0.00 | - | 10 | 78 |
| 77.26 | 0.00 | - | 1 | 1 | 340.00 | 0.05 | 0.00 | - | 120 | 3,382 |
| 78.37 | 0.00 | - | 30 | 6 | 345.00 | 0.06 | 0.00 | - | 2 | 72 |
| 79.00 | 0.00 | - | 5 | 20 | 350.00 | 0.06 | 0.00 | - | 207 | 262 |
| 72.00 | 0.00 | - | 1 | 6 | 355.00 | 0.08 | 0.00 | - | 152 | 437 |
| 64.05 | 0.00 | - | 13 | 13 | 360.00 | 0.09 | 0.00 | - | 1 | 222 |
| - | - | - | - | - | 365.00 | 0.10 | 0.00 | - | 200 | 595 |
| 66.46 | 0.00 | - | 1 | 15 | 370.00 | 0.13 | 0.00 | - | 10 | 838 |
| 49.48 | 0.00 | - | 12 | 1 | 375.00 | 0.12 | 0.00 | - | 3 | 1,200 |
| 57.49 | 0.00 | - | 1 | 10 | 380.00 | 0.14 | 0.00 | - | 113 | 2,028 |
| 57.32 | 0.00 | - | 41 | 97 | 385.00 | 0.18 | 0.00 | - | 9 | 1,904 |
| 49.80 | 0.00 | - | 10 | 48 | 390.00 | 0.20 | 0.00 | - | 732 | 3,563 |
| 45.18 | 0.00 | - | 2 | 47 | 395.00 | 0.25 | 0.00 | - | 85 | 2,608 |
| 41.10 | 0.00 | - | 4 | 166 | 400.00 | 0.34 | 0.00 | - | 872 | 5,972 |
| 35.57 | 0.00 | - | 3 | 50 | 405.00 | 0.44 | 0.00 | - | 137 | 2,783 |
| 34.67 | 0.00 | - | 20 | 20 | 407.00 | 0.55 | 0.00 | - | 15 | 1,458 |
| 29.26 | 0.00 | - | 4 | 4 | 408.00 | 0.56 | 0.00 | - | 109 | 703 |
| 22.28 | 0.00 | - | - | 3 | 409.00 | 0.58 | 0.00 | - | 6 | 117 |
| 32.80 | 0.00 | - | 2 | 483 | 410.00 | 0.63 | 0.00 | - | 717 | 5,603 |
| 24.42 | 0.00 | - | 1 | 13 | 411.00 | 0.83 | 0.00 | - | 4 | 71 |
| 28.86 | 0.00 | - | 1 | 27 | 412.00 | 0.73 | 0.00 | - | 16 | 1,398 |
| 28.78 | 0.00 | - | 1 | 17 | 413.00 | 0.77 | 0.00 | - | 472 | 717 |
| 26.83 | 0.00 | - | 1 | 307 | 414.00 | 0.84 | 0.00 | - | 178 | 1,688 |
| 27.51 | 0.00 | - | 99 | 1,195 | 415.00 | 0.92 | 0.00 | - | 277 | 2,994 |
| 25.79 | 0.00 | - | 5 | 146 | 416.00 | 1.02 | 0.00 | - | 53 | 244 |
| 25.57 | 0.00 | - | 1 | 407 | 417.00 | 1.10 | 0.00 | - | 15 | 672 |
| 24.75 | 0.00 | - | 2 | 112 | 418.00 | 1.18 | 0.00 | - | 179 | 779 |
| 24.02 | 0.00 | - | 1 | 162 | 419.00 | 1.26 | 0.00 | - | 114 | 473 |
| 21.29 | 0.00 | - | 2 | 547 | 420.00 | 1.35 | 0.00 | - | 2,140 | 11,610 |
| 22.08 | 0.00 | - | 2 | 337 | 421.00 | 1.47 | 0.00 | - | 30 | 514 |
| 20.67 | 0.00 | - | 5 | 110 | 422.50 | 1.67 | 0.00 | - | 50 | 556 |
| 20.35 | 0.00 | - | 101 | 382 | 423.00 | 1.73 | 0.00 | - | 81 | 1,639 |
| 19.37 | 0.00 | - | 46 | 561 | 424.00 | 1.90 | 0.00 | - | 96 | 1,712 |
| 18.93 | 0.00 | - | 76 | 1,415 | 425.00 | 2.06 | 0.00 | - | 428 | 2,613 |
| 17.82 | 0.00 | - | 2 | 172 | 426.00 | 2.22 | 0.00 | - | 169 | 531 |
| 17.07 | 0.00 | - | 93 | 552 | 427.00 | 2.37 | 0.00 | - | 254 | 1,118 |
| 16.40 | 0.00 | - | 87 | 211 | 427.50 | 2.52 | 0.00 | - | 32 | 204 |
| 16.01 | 0.00 | - | 19 | 465 | 428.00 | 2.58 | 0.00 | - | 49 | 9,334 |
| 15.37 | 0.00 | - | 40 | 621 | 429.00 | 2.78 | 0.00 | - | 66 | 573 |
| 14.63 | 0.00 | - | 53 | 1,576 | 430.00 | 3.12 | 0.00 | - | 953 | 3,696 |
| 13.67 | 0.00 | - | 5 | 537 | 431.00 | 3.17 | 0.00 | - | 445 | 294 |
| 13.01 | 0.00 | - | 126 | 627 | 432.00 | 3.48 | 0.00 | - | 146 | 941 |
| 12.72 | 0.00 | - | 7 | 464 | 432.50 | 3.64 | 0.00 | - | 12 | 109 |
| 12.49 | 0.00 | - | 49 | 359 | 433.00 | 3.91 | 0.00 | - | 154 | 1,490 |
| 11.72 | 0.00 | - | 16 | 278 | 434.00 | 4.05 | 0.00 | - | 72 | 349 |
| 11.02 | 0.00 | - | 97 | 1,163 | 435.00 | 4.53 | 0.00 | - | 950 | 1,921 |
| 10.29 | 0.00 | - | 18 | 330 | 436.00 | 4.73 | 0.00 | - | 56 | 1,133 |
| 9.64 | 0.00 | - | 223 | 454 | 437.00 | 5.26 | 0.00 | - | 99 | 1,763 |
| 9.14 | 0.00 | - | 5 | 318 | 437.50 | 5.45 | 0.00 | - | 37 | 232 |
| 8.79 | 0.00 | - | 298 | 917 | 438.00 | 5.62 | 0.00 | - | 393 | 365 |
| 8.02 | 0.00 | - | 183 | 959 | 439.00 | 6.05 | 0.00 | - | 646 | 430 |
| 7.92 | 0.00 | - | 677 | 3,786 | 440.00 | 6.52 | 0.00 | - | 1,066 | 1,179 |
| 7.30 | 0.00 | - | 363 | 661 | 441.00 | 6.68 | 0.00 | - | 280 | 311 |
| 6.48 | 0.00 | - | 288 | 5,317 | 442.00 | 7.15 | 0.00 | - | 32 | 126 |
| 6.49 | 0.00 | - | 114 | 601 | 442.50 | 7.44 | 0.00 | - | 2 | 113 |
| 6.22 | 0.00 | - | 3,157 | 5,095 | 443.00 | 7.64 | 0.00 | - | 11 | 141 |
| 5.63 | 0.00 | - | 113 | 1,599 | 444.00 | 8.33 | 0.00 | - | 55 | 46 |
| 5.28 | 0.00 | - | 1,161 | 9,710 | 445.00 | 8.85 | 0.00 | - | 28 | 1,701 |
| 4.62 | 0.00 | - | 145 | 517 | 446.00 | 8.85 | 0.00 | - | 4 | 29 |
| 4.41 | 0.00 | - | 22 | 729 | 447.00 | 9.96 | 0.00 | - | 13 | 108 |
| 4.21 | 0.00 | - | 2 | 555 | 447.50 | 10.28 | 0.00 | - | 2 | 6 |
| 3.82 | 0.00 | - | 93 | 534 | 448.00 | 10.70 | 0.00 | - | 6 | 22 |
| 3.63 | 0.00 | - | 11 | 266 | 449.00 | 23.75 | 0.00 | - | 1 | 2 |
| 3.32 | 0.00 | - | 1,198 | 7,424 | 450.00 | 11.86 | 0.00 | - | 177 | 248 |
| 3.06 | 0.00 | - | 453 | 649 | 451.00 | 12.69 | 0.00 | - | 5 | 10 |
| 2.71 | 0.00 | - | 156 | 506 | 452.00 | 12.58 | 0.00 | - | 7 | 7 |
| 2.52 | 0.00 | - | 3 | 126 | 452.50 | 14.02 | 0.00 | - | 1 | 4 |
| 2.38 | 0.00 | - | 36 | 673 | 453.00 | 13.21 | 0.00 | - | 1 | 1 |
| 2.08 | 0.00 | - | 17 | 186 | 454.00 | 24.40 | 0.00 | - | 2 | 0 |
| 1.89 | 0.00 | - | 71 | 789 | 455.00 | 15.65 | 0.00 | - | 10 | 54 |
| 1.65 | 0.00 | - | 27 | 272 | 456.00 | 37.51 | 0.00 | - | 1 | 0 |
| 1.41 | 0.00 | - | 54 | 238 | 457.00 | 18.29 | 0.00 | - | 10 | 12 |
| 1.28 | 0.00 | - | 36 | 449 | 458.00 | 40.92 | 0.00 | - | 1 | 0 |
| 0.95 | 0.00 | - | 175 | 1,923 | 460.00 | 21.80 | 0.00 | - | 1 | 11 |
| 0.46 | 0.00 | - | 569 | 6,175 | 465.00 | 38.36 | 0.00 | - | 2 | 0 |
| 0.23 | 0.00 | - | 45 | 11,030 | 470.00 | 29.19 | 0.00 | - | 4 | 0 |
| 0.13 | 0.00 | - | 53 | 436 | 475.00 | 52.89 | 0.00 | - | - | 0 |
| 0.11 | 0.00 | - | 20 | 1,066 | 480.00 | 44.31 | 0.00 | - | 8 | 0 |
| 0.04 | 0.00 | - | 40 | 272 | 485.00 | 49.33 | 0.00 | - | 4 | 0 |
| 0.03 | 0.00 | - | 7 | 1,589 | 490.00 | 49.03 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 26 | 495.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 20 | 137 | 500.00 | 59.88 | 0.00 | - | 5 | 4 |
| 0.02 | 0.00 | - | 1 | 28 | 505.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 345 | 358 | 510.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 618 | 515.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 14 | 520.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.