Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
7 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 220.07 | 0.00 | - | - | 5 | 220.00 | - | - | - | - | - |
| - | - | - | - | - | 265.00 | 0.02 | 0.00 | - | 10 | 10 |
| 185.39 | 0.00 | - | 2 | 1 | 270.00 | - | - | - | - | - |
| - | - | - | - | - | 280.00 | 0.01 | 0.00 | - | 4 | 8 |
| - | - | - | - | - | 285.00 | 0.03 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 290.00 | 0.04 | 0.00 | - | - | 2 |
| 152.52 | 0.00 | - | 1 | 1 | 300.00 | 0.04 | 0.00 | - | 4 | 254 |
| - | - | - | - | - | 305.00 | 0.03 | 0.00 | - | 4 | 17 |
| 145.55 | 0.00 | - | 1 | 7 | 310.00 | 0.01 | 0.00 | - | 20 | 41 |
| 120.10 | 0.00 | - | - | 1 | 315.00 | 0.03 | 0.00 | - | 8 | 19 |
| - | - | - | - | - | 320.00 | 0.01 | 0.00 | - | 8 | 37 |
| 127.48 | 0.00 | - | 1 | 1 | 325.00 | 0.02 | 0.00 | - | 100 | 295 |
| - | - | - | - | - | 330.00 | 0.01 | -0.04 | -80.00% | 9 | 3,017 |
| - | - | - | - | - | 335.00 | 0.04 | 0.00 | - | 50 | 308 |
| 83.46 | 0.00 | - | - | 1 | 340.00 | 0.03 | 0.00 | - | 6 | 235 |
| - | - | - | - | - | 345.00 | 0.02 | -0.03 | -60.00% | 9 | 1,742 |
| 105.73 | 0.00 | - | 1 | 4 | 350.00 | 0.03 | 0.00 | - | 32 | 3,514 |
| 84.56 | 0.00 | - | 1 | 1 | 355.00 | 0.05 | 0.00 | - | 7 | 130 |
| - | - | - | - | - | 360.00 | 0.04 | 0.00 | - | 1 | 4,279 |
| 90.96 | 0.00 | - | 1 | 5 | 365.00 | 0.03 | -0.04 | -57.14% | 11 | 219 |
| 72.51 | 0.00 | - | - | 1 | 370.00 | 0.05 | 0.00 | - | 141 | 151 |
| 62.01 | 0.00 | - | 1 | 1 | 375.00 | 0.05 | -0.02 | -28.57% | 33 | 70 |
| 72.93 | 0.00 | - | 8 | 23 | 380.00 | 0.07 | 0.00 | - | 1 | 876 |
| 53.35 | 0.00 | - | 7 | 4 | 385.00 | 0.07 | 0.00 | - | 4 | 494 |
| 62.99 | 0.00 | - | 8 | 12 | 390.00 | 0.07 | -0.02 | -22.22% | 55 | 2,157 |
| 59.35 | 0.00 | - | 3 | 44 | 395.00 | 0.08 | -0.02 | -20.00% | 8 | 1,507 |
| 52.84 | 0.00 | - | 20 | 76 | 400.00 | 0.09 | -0.02 | -18.18% | 263 | 1,900 |
| 49.74 | 0.00 | - | 1 | 29 | 405.00 | 0.12 | -0.01 | -7.69% | 49 | 1,733 |
| 48.93 | 0.00 | - | 5 | 51 | 407.00 | 0.12 | -0.03 | -20.00% | 32 | 9,851 |
| 46.62 | 0.00 | - | 8 | 0 | 408.00 | 0.17 | 0.00 | - | 6 | 420 |
| - | - | - | - | - | 409.00 | 0.13 | -0.03 | -18.75% | 9 | 245 |
| 45.95 | -0.18 | -0.39% | 1 | 17 | 410.00 | 0.12 | -0.04 | -25.00% | 196 | 1,738 |
| 44.95 | +1.44 | +3.31% | 4 | 7 | 411.00 | 0.19 | 0.00 | - | 1 | 913 |
| 32.87 | 0.00 | - | 4 | 5 | 412.50 | 0.18 | 0.00 | - | 2 | 422 |
| 41.57 | 0.00 | - | 20 | 23 | 413.00 | 0.18 | -0.01 | -5.26% | 1 | 332 |
| 42.95 | +14.37 | +50.28% | 2 | 2 | 414.00 | 0.18 | -0.02 | -10.00% | 23 | 103 |
| 41.04 | 0.00 | - | 2 | 20 | 415.00 | 0.16 | -0.05 | -23.81% | 41 | 6,720 |
| 37.49 | 0.00 | - | 2 | 19 | 416.00 | 0.20 | -0.06 | -23.08% | 9 | 148 |
| 27.45 | 0.00 | - | 2 | 18 | 417.00 | 0.19 | -0.04 | -17.39% | 16 | 401 |
| 28.18 | 0.00 | - | 1 | 44 | 417.50 | 0.26 | 0.00 | - | 2 | 550 |
| 38.09 | 0.00 | - | 5 | 42 | 418.00 | 0.20 | -0.05 | -20.00% | 12 | 469 |
| 26.44 | 0.00 | - | 11 | 29 | 419.00 | 0.20 | -0.07 | -25.93% | 22 | 409 |
| 36.39 | 0.00 | - | 8 | 103 | 420.00 | 0.21 | -0.05 | -19.23% | 367 | 5,741 |
| 32.68 | 0.00 | - | 3 | 60 | 421.00 | 0.25 | -0.07 | -21.87% | 15 | 277 |
| 34.31 | 0.00 | - | 101 | 171 | 422.00 | 0.24 | -0.07 | -22.58% | 14 | 230 |
| 33.84 | 0.00 | - | 100 | 104 | 422.50 | 0.31 | -0.13 | -29.55% | 1 | 298 |
| 33.20 | +2.73 | +8.96% | 1 | 112 | 423.00 | 0.27 | -0.05 | -15.62% | 26 | 737 |
| 31.32 | 0.00 | - | 1 | 190 | 424.00 | 0.28 | -0.12 | -30.00% | 21 | 854 |
| 32.14 | +1.18 | +3.81% | 3 | 631 | 425.00 | 0.28 | -0.11 | -28.21% | 128 | 2,298 |
| 30.25 | 0.00 | - | 2 | 270 | 426.00 | 0.34 | -0.06 | -15.00% | 5 | 504 |
| 30.05 | +0.37 | +1.25% | 1 | 220 | 427.00 | 0.40 | -0.04 | -9.09% | 179 | 543 |
| 28.70 | 0.00 | - | 1 | 73 | 427.50 | 0.37 | -0.11 | -22.92% | 28 | 469 |
| 24.92 | 0.00 | - | 1 | 240 | 428.00 | 0.36 | -0.11 | -23.40% | 93 | 855 |
| 27.51 | 0.00 | - | 2 | 209 | 429.00 | 0.41 | -0.09 | -18.00% | 65 | 10,046 |
| 25.26 | -1.04 | -3.95% | 1 | 507 | 430.00 | 0.40 | -0.12 | -23.08% | 3,400 | 1,898 |
| 23.15 | 0.00 | - | 10 | 76 | 431.00 | 0.50 | -0.11 | -18.03% | 7 | 496 |
| 25.50 | +0.60 | +2.41% | 19 | 220 | 432.00 | 0.51 | -0.11 | -17.74% | 80 | 525 |
| 24.18 | 0.00 | - | 1 | 123 | 432.50 | 0.56 | -0.09 | -13.85% | 31 | 650 |
| 23.89 | 0.00 | - | 1 | 193 | 433.00 | 0.51 | -0.18 | -26.09% | 68 | 720 |
| 22.73 | +0.04 | +0.18% | 2 | 165 | 434.00 | 0.64 | -0.14 | -17.95% | 19 | 1,001 |
| 22.52 | +0.82 | +3.78% | 14 | 1,018 | 435.00 | 0.65 | -0.17 | -20.73% | 256 | 3,595 |
| 21.33 | +3.25 | +17.98% | 5 | 154 | 436.00 | 0.71 | -0.23 | -24.47% | 22 | 850 |
| 20.30 | -0.25 | -1.22% | 2 | 281 | 437.00 | 0.74 | -0.21 | -22.11% | 67 | 321 |
| 19.86 | -0.37 | -1.83% | 2 | 87 | 437.50 | 0.81 | -0.29 | -26.36% | 229 | 469 |
| 19.99 | +1.07 | +5.66% | 7 | 346 | 438.00 | 0.92 | -0.23 | -20.00% | 32 | 616 |
| 19.00 | +1.24 | +6.98% | 2 | 790 | 439.00 | 1.09 | -0.12 | -9.92% | 25 | 722 |
| 17.39 | +0.23 | +1.34% | 35 | 3,924 | 440.00 | 1.00 | -0.33 | -24.81% | 2,621 | 2,713 |
| 16.59 | 0.00 | - | 12 | 378 | 441.00 | 1.15 | -0.25 | -17.86% | 135 | 1,691 |
| 15.24 | -0.51 | -3.24% | 17 | 595 | 442.00 | 1.25 | -0.35 | -21.88% | 218 | 1,001 |
| 14.75 | -0.15 | -1.01% | 1 | 375 | 443.00 | 1.40 | -0.33 | -19.08% | 35 | 768 |
| 13.94 | -0.16 | -1.13% | 20 | 3,332 | 444.00 | 1.61 | -0.34 | -17.44% | 31 | 762 |
| 13.81 | +0.82 | +6.31% | 33 | 4,123 | 445.00 | 1.65 | -0.50 | -23.26% | 1,373 | 1,963 |
| 12.67 | +0.26 | +2.10% | 2 | 300 | 446.00 | 1.98 | -0.38 | -16.10% | 28 | 590 |
| 11.72 | +0.26 | +2.27% | 34 | 226 | 447.00 | 2.09 | -0.55 | -20.83% | 59 | 511 |
| 11.07 | 0.00 | - | 8 | 266 | 447.50 | 2.84 | 0.00 | - | 5 | 252 |
| 11.09 | +0.34 | +3.16% | 38 | 823 | 448.00 | 2.25 | -0.63 | -21.88% | 147 | 1,207 |
| 9.85 | -0.32 | -3.15% | 54 | 1,092 | 449.00 | 2.47 | -0.73 | -22.81% | 138 | 1,183 |
| 9.91 | +0.64 | +6.90% | 491 | 8,783 | 450.00 | 2.76 | -0.69 | -20.00% | 750 | 4,065 |
| 9.13 | -0.06 | -0.65% | 57 | 192 | 451.00 | 3.27 | -0.54 | -14.17% | 26 | 216 |
| 8.37 | +0.14 | +1.70% | 122 | 740 | 452.00 | 3.52 | -0.52 | -12.87% | 133 | 346 |
| 7.98 | -0.06 | -0.75% | 17 | 239 | 452.50 | 3.70 | -0.51 | -12.11% | 43 | 202 |
| 7.73 | +0.43 | +5.89% | 65 | 1,240 | 453.00 | 3.77 | -0.79 | -17.32% | 244 | 555 |
| 7.09 | +0.22 | +3.20% | 305 | 657 | 454.00 | 4.17 | -0.80 | -16.10% | 323 | 626 |
| 6.55 | +0.53 | +8.80% | 581 | 3,205 | 455.00 | 4.46 | -0.96 | -17.71% | 417 | 522 |
| 5.87 | +0.03 | +0.51% | 246 | 196 | 456.00 | 4.92 | -0.77 | -13.53% | 86 | 192 |
| 5.42 | +0.10 | +1.88% | 193 | 133 | 457.00 | 5.49 | -0.82 | -13.00% | 115 | 194 |
| 4.95 | +0.38 | +8.32% | 116 | 379 | 458.00 | 6.21 | -0.76 | -10.90% | 76 | 48 |
| 4.21 | -0.15 | -3.44% | 105 | 334 | 459.00 | 7.34 | -2.21 | -23.14% | 47 | 1 |
| 3.92 | +0.22 | +5.95% | 171 | 5,029 | 460.00 | 7.08 | -0.92 | -11.50% | 102 | 236 |
| 3.23 | -0.19 | -5.56% | 31 | 344 | 461.00 | 10.95 | 0.00 | - | 3 | 23 |
| 3.20 | +0.04 | +1.27% | 24 | 170 | 462.00 | 10.10 | +0.58 | +6.09% | 41 | 22 |
| 2.74 | +0.11 | +4.18% | 47 | 314 | 463.00 | - | - | - | - | - |
| 2.42 | -0.13 | -5.10% | 109 | 474 | 464.00 | 10.87 | 0.00 | - | 15 | 36 |
| 2.21 | +0.01 | +0.45% | 141 | 2,563 | 465.00 | 10.67 | -3.35 | -23.89% | 26 | 22 |
| 1.85 | -0.02 | -1.07% | 20 | 232 | 466.00 | - | - | - | - | - |
| 1.10 | -0.08 | -6.78% | 1,373 | 2,871 | 470.00 | 15.38 | -0.30 | -1.91% | 11 | 43 |
| 0.52 | -0.06 | -10.34% | 103 | 1,244 | 475.00 | 20.69 | 0.00 | - | 2 | 0 |
| 0.26 | -0.01 | -3.70% | 87 | 594 | 480.00 | 25.20 | -4.08 | -13.93% | 5 | 1 |
| 0.13 | -0.01 | -7.14% | 37 | 390 | 485.00 | - | - | - | - | - |
| 0.08 | -0.01 | -11.11% | 12 | 574 | 490.00 | 36.35 | +1.40 | +4.01% | 3 | 3 |
| 0.05 | -0.01 | -16.67% | 2 | 760 | 495.00 | - | - | - | - | - |
| 0.03 | -0.01 | -25.00% | 20 | 790 | 500.00 | 44.97 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | - | 533 | 505.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 67 | 91 | 510.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 14 | 22 | 515.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 500 | 520.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.