Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
5 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 218.70 | 0.00 | - | 1 | 0 | 260.00 | - | - | - | - | - |
| 210.98 | -0.34 | -0.16% | 3 | 0 | 270.00 | - | - | - | - | - |
| 175.11 | 0.00 | - | 1 | 0 | 280.00 | - | - | - | - | - |
| 193.00 | 0.00 | - | 1 | 1 | 285.00 | 0.04 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 290.00 | 0.01 | 0.00 | - | 20 | 90 |
| - | - | - | - | - | 295.00 | 0.05 | 0.00 | - | - | 8 |
| 179.58 | 0.00 | - | 3 | 0 | 300.00 | 0.04 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 305.00 | 0.01 | 0.00 | - | - | 0 |
| - | - | - | - | - | 310.00 | 0.03 | 0.00 | - | 100 | 100 |
| - | - | - | - | - | 315.00 | 0.03 | 0.00 | - | 10 | 10 |
| 157.88 | 0.00 | - | - | 2 | 320.00 | 0.04 | 0.00 | - | 4 | 12 |
| 156.94 | 0.00 | - | 1 | 0 | 325.00 | 0.02 | 0.00 | - | 50 | 251 |
| 116.76 | 0.00 | - | 3 | 0 | 330.00 | 0.04 | 0.00 | - | - | 30 |
| - | - | - | - | - | 335.00 | 0.04 | 0.00 | - | 20 | 116 |
| - | - | - | - | - | 340.00 | 0.03 | 0.00 | - | 18 | 85 |
| 135.28 | 0.00 | - | 1 | 1 | 345.00 | 0.01 | 0.00 | - | 11 | 215 |
| 125.52 | 0.00 | - | 3 | 4 | 350.00 | 0.01 | 0.00 | - | 5 | 75 |
| - | - | - | - | - | 355.00 | 0.03 | 0.00 | - | 1 | 28 |
| - | - | - | - | - | 360.00 | 0.01 | 0.00 | - | 519 | 525 |
| - | - | - | - | - | 365.00 | 0.01 | 0.00 | - | 900 | 1,270 |
| 116.42 | 0.00 | - | 2 | 2 | 370.00 | 0.01 | 0.00 | - | 150 | 684 |
| - | - | - | - | - | 375.00 | 0.01 | 0.00 | - | 1 | 877 |
| 103.38 | 0.00 | - | 9 | 10 | 380.00 | 0.01 | 0.00 | - | 40 | 822 |
| 95.51 | 0.00 | - | 60 | 60 | 385.00 | 0.01 | 0.00 | - | 80 | 28 |
| 93.04 | +2.66 | +2.94% | 11 | 6 | 390.00 | 0.01 | 0.00 | - | 3 | 248 |
| 85.58 | 0.00 | - | 2 | 19 | 395.00 | 0.01 | 0.00 | - | 23 | 636 |
| 81.65 | +1.66 | +2.08% | 9 | 28 | 400.00 | 0.01 | 0.00 | - | 48 | 814 |
| 74.20 | 0.00 | - | 1 | 21 | 405.00 | 0.02 | 0.00 | - | 9 | 314 |
| 70.77 | 0.00 | - | 16 | 21 | 410.00 | 0.02 | 0.00 | - | 84 | 657 |
| 67.18 | +1.12 | +1.70% | 1 | 30 | 415.00 | 0.02 | -0.01 | -33.33% | 4 | 1,162 |
| 59.65 | 0.00 | - | 1 | 63 | 420.00 | 0.02 | 0.00 | - | 14 | 1,051 |
| 57.07 | +3.23 | +6.00% | 2 | 24 | 425.00 | 0.03 | 0.00 | - | 21 | 2,898 |
| 46.42 | 0.00 | - | 1 | 37 | 430.00 | 0.03 | -0.01 | -25.00% | 4 | 3,666 |
| 50.06 | 0.00 | - | 6 | 5 | 431.00 | 0.03 | -0.01 | -25.00% | 15 | 143 |
| 48.95 | 0.00 | - | 26 | 40 | 432.00 | 0.04 | 0.00 | - | 73 | 132 |
| 45.90 | 0.00 | - | 2 | 15 | 433.00 | 0.03 | -0.01 | -25.00% | 5 | 500 |
| 46.39 | 0.00 | - | 2 | 32 | 434.00 | 0.08 | 0.00 | - | 12 | 198 |
| 44.69 | 0.00 | - | 1 | 46 | 435.00 | 0.04 | -0.01 | -20.00% | 69 | 935 |
| 44.95 | 0.00 | - | 21 | 10 | 436.00 | 0.05 | 0.00 | - | 37 | 187 |
| 44.41 | +1.17 | +2.71% | 1 | 8 | 437.00 | 0.04 | -0.01 | -20.00% | 2 | 487 |
| 43.45 | 0.00 | - | 31 | 33 | 438.00 | 0.08 | 0.00 | - | 3 | 604 |
| 42.15 | 0.00 | - | 3 | 33 | 439.00 | 0.08 | 0.00 | - | 30 | 82 |
| 42.44 | +7.39 | +21.08% | 5 | 139 | 440.00 | 0.04 | -0.01 | -20.00% | 23 | 2,640 |
| 36.50 | 0.00 | - | 3 | 47 | 441.00 | 0.05 | 0.00 | - | 2 | 533 |
| 38.39 | 0.00 | - | 1 | 57 | 442.00 | 0.06 | 0.00 | - | 6 | 1,560 |
| 37.91 | 0.00 | - | 1 | 120 | 443.00 | 0.05 | -0.05 | -50.00% | 16 | 505 |
| 36.00 | 0.00 | - | 40 | 75 | 444.00 | 0.06 | -0.02 | -25.00% | 1,016 | 7,115 |
| 38.06 | +4.82 | +14.50% | 1 | 210 | 445.00 | 0.07 | 0.00 | - | 43 | 913 |
| 31.44 | 0.00 | - | 1 | 469 | 446.00 | 0.06 | -0.03 | -33.33% | 4 | 659 |
| 34.19 | 0.00 | - | 10 | 541 | 447.00 | 0.05 | -0.04 | -44.44% | 10 | 714 |
| 33.29 | 0.00 | - | 4 | 158 | 448.00 | 0.07 | -0.02 | -22.22% | 63 | 572 |
| 31.64 | 0.00 | - | 15 | 167 | 449.00 | 0.06 | -0.04 | -40.00% | 2 | 280 |
| 32.35 | +1.99 | +6.55% | 3 | 304 | 450.00 | 0.07 | -0.03 | -30.00% | 1,057 | 5,393 |
| 30.24 | 0.00 | - | 6 | 175 | 451.00 | 0.09 | -0.05 | -35.71% | 17 | 564 |
| 30.22 | +5.28 | +21.17% | 1 | 401 | 452.00 | 0.09 | -0.04 | -30.77% | 12 | 1,201 |
| 27.65 | +0.27 | +0.99% | 1 | 459 | 453.00 | 0.10 | -0.04 | -28.57% | 181 | 501 |
| 27.07 | 0.00 | - | 1 | 645 | 454.00 | 0.10 | -0.07 | -41.18% | 16 | 1,838 |
| 25.57 | +0.57 | +2.28% | 1 | 1,035 | 455.00 | 0.10 | -0.06 | -37.50% | 208 | 5,115 |
| 25.35 | 0.00 | - | 1 | 185 | 456.00 | 0.12 | -0.07 | -36.84% | 24 | 491 |
| 25.83 | +2.77 | +12.01% | 5 | 1,796 | 457.00 | 0.13 | -0.08 | -38.10% | 96 | 2,502 |
| 24.31 | +2.09 | +9.41% | 3 | 188 | 458.00 | 0.16 | -0.08 | -33.33% | 735 | 2,695 |
| 23.82 | +5.48 | +29.88% | 1 | 2,843 | 459.00 | 0.13 | -0.13 | -50.00% | 64 | 352 |
| 22.00 | +2.32 | +11.79% | 16 | 792 | 460.00 | 0.15 | -0.10 | -40.00% | 1,336 | 6,212 |
| 21.17 | +0.75 | +3.67% | 1 | 563 | 461.00 | 0.16 | -0.23 | -58.97% | 166 | 1,008 |
| 20.00 | +1.58 | +8.58% | 14 | 617 | 462.00 | 0.18 | -0.15 | -45.45% | 472 | 1,035 |
| 18.79 | +0.89 | +4.97% | 8 | 419 | 463.00 | 0.25 | -0.16 | -39.02% | 463 | 903 |
| 17.33 | 0.00 | - | 5 | 544 | 464.00 | 0.25 | -0.24 | -48.98% | 113 | 970 |
| 17.65 | +1.55 | +9.63% | 13 | 832 | 465.00 | 0.27 | -0.33 | -55.00% | 1,247 | 5,125 |
| 16.88 | +1.16 | +7.38% | 14 | 368 | 466.00 | 0.32 | -0.35 | -52.24% | 388 | 650 |
| 15.54 | +1.81 | +13.18% | 7 | 937 | 467.00 | 0.45 | -0.18 | -28.57% | 161 | 593 |
| 14.61 | +0.98 | +7.19% | 69 | 298 | 468.00 | 0.41 | -0.49 | -54.44% | 1,306 | 1,443 |
| 14.08 | +1.84 | +15.03% | 57 | 240 | 469.00 | 0.48 | -0.58 | -54.72% | 682 | 1,178 |
| 13.45 | +2.51 | +22.94% | 130 | 1,861 | 470.00 | 0.56 | -0.66 | -54.10% | 3,533 | 4,273 |
| 11.37 | +0.56 | +5.18% | 21 | 380 | 471.00 | 0.68 | -0.72 | -51.43% | 1,432 | 1,543 |
| 11.17 | +0.84 | +8.13% | 59 | 797 | 472.00 | 0.90 | -0.59 | -39.60% | 633 | 1,033 |
| 10.32 | +0.71 | +7.39% | 12 | 256 | 472.50 | 0.96 | -0.62 | -39.24% | 187 | 1,255 |
| 10.73 | +1.34 | +14.27% | 8 | 150 | 473.00 | 0.92 | -0.97 | -51.32% | 758 | 1,469 |
| 9.90 | +0.60 | +6.45% | 34 | 451 | 474.00 | 1.07 | -1.01 | -48.56% | 580 | 1,441 |
| 8.24 | +1.25 | +17.88% | 125 | 8,802 | 475.00 | 1.28 | -1.15 | -47.33% | 4,831 | 9,029 |
| 7.41 | +1.11 | +17.62% | 95 | 473 | 476.00 | 1.47 | -1.24 | -45.76% | 466 | 699 |
| 6.83 | -0.22 | -3.12% | 471 | 521 | 477.00 | 1.74 | -1.58 | -47.59% | 2,249 | 841 |
| 6.46 | +0.96 | +17.45% | 190 | 360 | 477.50 | 1.85 | -1.70 | -47.89% | 108 | 691 |
| 6.83 | +1.83 | +36.60% | 590 | 659 | 478.00 | 1.97 | -1.49 | -43.06% | 4,619 | 1,705 |
| 6.06 | +1.38 | +29.49% | 456 | 887 | 479.00 | 2.30 | -1.55 | -40.26% | 939 | 1,139 |
| 5.44 | +1.35 | +33.01% | 2,728 | 4,942 | 480.00 | 2.65 | -1.73 | -39.50% | 6,144 | 3,173 |
| 4.81 | +1.19 | +32.87% | 3,198 | 1,321 | 481.00 | 3.03 | -1.57 | -34.13% | 1,493 | 6,759 |
| 4.26 | +1.09 | +34.38% | 1,956 | 971 | 482.00 | 3.44 | -1.14 | -24.89% | 4,374 | 5,273 |
| 3.98 | +1.08 | +37.24% | 1,396 | 421 | 482.50 | 3.69 | -1.55 | -29.58% | 1,559 | 452 |
| 3.78 | +1.06 | +38.97% | 1,322 | 809 | 483.00 | 4.03 | -1.95 | -32.61% | 1,704 | 241 |
| 3.21 | +0.85 | +36.02% | 1,339 | 851 | 484.00 | 4.40 | -1.16 | -20.86% | 262 | 978 |
| 2.75 | +0.77 | +38.89% | 3,788 | 6,029 | 485.00 | 5.01 | -2.49 | -33.20% | 548 | 715 |
| 2.35 | +0.67 | +39.88% | 1,087 | 2,148 | 486.00 | 5.93 | -1.70 | -22.28% | 101 | 251 |
| 1.99 | +0.51 | +34.46% | 1,528 | 551 | 487.00 | 6.33 | -1.54 | -19.57% | 55 | 198 |
| 1.83 | +0.03 | +1.67% | 142 | 461 | 487.50 | 9.71 | 0.00 | - | 2 | 21 |
| 1.65 | +0.47 | +39.83% | 3,830 | 2,775 | 488.00 | 7.58 | -0.62 | -7.56% | 7 | 184 |
| 1.15 | +0.16 | +16.16% | 3,660 | 2,193 | 489.00 | 8.37 | -0.83 | -9.02% | 42 | 15 |
| 1.15 | +0.34 | +41.98% | 18,085 | 6,727 | 490.00 | 8.29 | -3.29 | -28.41% | 146 | 533 |
| 0.93 | +0.28 | +43.08% | 940 | 1,179 | 491.00 | 11.51 | 0.00 | - | 1 | 2 |
| 0.77 | +0.22 | +40.00% | 350 | 1,015 | 492.00 | 11.49 | -3.36 | -22.63% | 3 | 12 |
| 0.68 | +0.16 | +30.77% | 43 | 319 | 492.50 | 17.50 | 0.00 | - | 2 | 1 |
| 0.62 | +0.14 | +29.17% | 1,240 | 7,759 | 493.00 | 11.01 | -6.31 | -36.43% | 2 | 3 |
| 0.41 | -0.03 | -6.82% | 1,212 | 1,258 | 494.00 | 11.93 | -6.32 | -34.63% | 2 | 0 |
| 0.41 | +0.11 | +36.67% | 408 | 7,563 | 495.00 | 13.46 | -4.14 | -23.52% | 22 | 17 |
| 0.32 | +0.08 | +33.33% | 4,599 | 374 | 496.00 | 11.96 | 0.00 | - | - | 0 |
| 0.25 | +0.05 | +25.00% | 110 | 388 | 497.00 | 13.76 | 0.00 | - | - | 10 |
| 0.20 | -0.03 | -13.04% | 149 | 777 | 498.00 | - | - | - | - | - |
| 0.15 | -0.01 | -6.25% | 65 | 396 | 499.00 | - | - | - | - | - |
| 0.13 | +0.02 | +18.18% | 40,588 | 6,133 | 500.00 | 19.36 | -3.26 | -14.41% | 10 | 1 |
| 0.06 | 0.00 | - | 179 | 1,360 | 505.00 | 23.69 | 0.00 | - | 10 | 0 |
| 0.04 | -0.01 | -20.00% | 101 | 2,546 | 510.00 | 30.50 | 0.00 | - | 1 | 2 |
| 0.02 | 0.00 | - | 48 | 301 | 515.00 | 39.30 | 0.00 | - | 90 | 0 |
| 0.02 | -0.01 | -33.33% | 16 | 363 | 520.00 | 45.24 | 0.00 | - | 1,795 | 1 |
| 0.02 | 0.00 | - | 2 | 629 | 525.00 | 48.97 | 0.00 | - | 440 | 0 |
| 0.01 | -0.01 | -50.00% | 322 | 820 | 530.00 | 54.32 | 0.00 | - | 310 | 0 |
| 0.01 | 0.00 | - | 80 | 79 | 535.00 | 59.32 | 0.00 | - | 70 | 0 |
| 0.02 | 0.00 | - | 85 | 116 | 540.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 88 | 545.00 | 69.28 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.