Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:30AM EDT. Market open.
Calls
8 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 88.73 | +0.98 | +1.12% | 85 | 3 | 408.00 | 0.01 | 0.00 | - | 5 | 80 |
| - | - | - | - | - | 409.00 | 0.01 | 0.00 | - | 5 | 25 |
| - | - | - | - | - | 410.00 | 0.01 | 0.00 | - | 10 | 22 |
| - | - | - | - | - | 411.00 | 0.01 | 0.00 | - | 5 | 7 |
| 83.80 | 0.00 | - | 15 | 15 | 412.00 | 0.01 | 0.00 | - | 1,317 | 1,376 |
| 82.90 | 0.00 | - | 35 | 35 | 413.00 | 0.01 | 0.00 | - | 20 | 660 |
| - | - | - | - | - | 414.00 | 0.01 | 0.00 | - | 4 | 234 |
| - | - | - | - | - | 415.00 | 0.02 | 0.00 | - | 3 | 3 |
| 76.07 | +0.10 | +0.13% | 2 | 13 | 420.00 | 0.01 | 0.00 | - | 22 | 251 |
| - | - | - | - | - | 421.00 | 0.03 | 0.00 | - | - | 10 |
| 62.17 | 0.00 | - | 1 | 1 | 422.00 | 0.01 | 0.00 | - | 35 | 40 |
| - | - | - | - | - | 423.00 | 0.01 | 0.00 | - | 29 | 34 |
| 70.14 | 0.00 | - | 1 | 1 | 424.00 | 0.01 | 0.00 | - | 140 | 129 |
| 70.46 | 0.00 | - | 2 | 2 | 425.00 | 0.01 | 0.00 | - | 11 | 21 |
| - | - | - | - | - | 426.00 | 0.01 | 0.00 | - | 88 | 93 |
| - | - | - | - | - | 429.00 | 0.01 | 0.00 | - | 10 | 10 |
| 65.78 | +1.58 | +2.46% | 110 | 110 | 430.00 | 0.02 | 0.00 | - | 7 | 26 |
| - | - | - | - | - | 431.00 | 0.01 | 0.00 | - | 32 | 52 |
| - | - | - | - | - | 432.00 | 0.01 | 0.00 | - | 68 | 80 |
| 53.26 | 0.00 | - | 26 | 26 | 433.00 | 0.01 | 0.00 | - | 394 | 471 |
| 54.16 | 0.00 | - | - | 1 | 434.00 | 0.02 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 435.00 | 0.02 | 0.00 | - | 3 | 143 |
| 60.08 | +1.76 | +3.02% | 1 | 1 | 436.00 | 0.02 | 0.00 | - | 6 | 11 |
| - | - | - | - | - | 437.00 | 0.02 | 0.00 | - | - | 1 |
| - | - | - | - | - | 438.00 | 0.02 | 0.00 | - | 160 | 289 |
| - | - | - | - | - | 439.00 | 0.01 | 0.00 | - | 10 | 76 |
| 56.47 | +5.15 | +10.04% | 9 | 1 | 440.00 | 0.01 | 0.00 | - | 100 | 121 |
| - | - | - | - | - | 441.00 | 0.01 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 442.00 | 0.03 | 0.00 | - | 30 | 71 |
| - | - | - | - | - | 443.00 | 0.01 | 0.00 | - | 4 | 55 |
| - | - | - | - | - | 444.00 | 0.01 | 0.00 | - | 20 | 1,904 |
| - | - | - | - | - | 445.00 | 0.02 | 0.00 | - | 40 | 280 |
| 37.91 | 0.00 | - | - | 19 | 446.00 | 0.01 | -0.01 | -50.00% | 1 | 77 |
| - | - | - | - | - | 447.00 | 0.01 | 0.00 | - | 1 | 139 |
| 48.50 | +0.60 | +1.25% | 1 | 4 | 448.00 | 0.03 | 0.00 | - | 1 | 130 |
| - | - | - | - | - | 449.00 | 0.02 | 0.00 | - | 2 | 535 |
| 45.99 | +0.28 | +0.61% | 1 | 7 | 450.00 | 0.02 | 0.00 | - | 156 | 475 |
| 45.12 | 0.00 | - | 19 | 17 | 451.00 | 0.02 | 0.00 | - | 80 | 166 |
| - | - | - | - | - | 452.00 | 0.01 | 0.00 | - | 137 | 286 |
| 42.84 | +15.77 | +58.26% | 1 | 1 | 453.00 | 0.01 | -0.01 | -50.00% | 2,719 | 2,631 |
| 27.36 | 0.00 | - | - | 1 | 454.00 | 0.01 | -0.01 | -50.00% | 1 | 527 |
| 40.92 | 0.00 | - | 1 | 0 | 455.00 | 0.01 | -0.01 | -50.00% | 30 | 301 |
| 25.45 | 0.00 | - | - | 30 | 456.00 | 0.01 | -0.01 | -50.00% | 32 | 199 |
| - | - | - | - | - | 457.00 | 0.02 | 0.00 | - | 248 | 394 |
| - | - | - | - | - | 458.00 | 0.02 | 0.00 | - | 33 | 140 |
| - | - | - | - | - | 459.00 | 0.02 | 0.00 | - | 50 | 127 |
| 36.10 | -0.06 | -0.17% | 2 | 14 | 460.00 | 0.01 | 0.00 | - | 32 | 3,199 |
| 32.33 | 0.00 | - | 1 | 1 | 461.00 | 0.02 | 0.00 | - | 31 | 405 |
| 33.81 | +12.32 | +57.33% | 1 | 0 | 462.00 | 0.01 | 0.00 | - | 50 | 685 |
| 18.18 | 0.00 | - | - | 4 | 463.00 | 0.02 | 0.00 | - | 827 | 1,650 |
| 15.01 | 0.00 | - | - | 13 | 464.00 | 0.01 | -0.01 | -50.00% | 14 | 620 |
| 31.40 | 0.00 | - | 19 | 23 | 465.00 | 0.01 | -0.01 | -50.00% | 7 | 385 |
| 15.68 | 0.00 | - | 16 | 15 | 466.00 | 0.01 | -0.02 | -66.67% | 13 | 297 |
| - | - | - | - | - | 467.00 | 0.01 | -0.01 | -50.00% | 15 | 917 |
| 28.36 | 0.00 | - | 28 | 29 | 468.00 | 0.01 | -0.02 | -66.67% | 770 | 2,324 |
| - | - | - | - | - | 469.00 | 0.01 | -0.02 | -66.67% | 1 | 1,400 |
| 26.51 | +0.57 | +2.20% | 4 | 62 | 470.00 | 0.01 | 0.00 | - | 20 | 2,617 |
| 25.54 | +0.39 | +1.55% | 7 | 8 | 471.00 | 0.01 | -0.01 | -50.00% | 97 | 2,091 |
| 24.55 | +0.15 | +0.61% | 6 | 220 | 472.00 | 0.01 | -0.01 | -50.00% | 1 | 3,266 |
| 23.10 | +2.33 | +11.22% | 1 | 115 | 473.00 | 0.01 | -0.01 | -50.00% | 3 | 524 |
| 22.37 | +0.40 | +1.82% | 71 | 164 | 474.00 | 0.01 | 0.00 | - | 420 | 1,271 |
| 21.08 | -0.03 | -0.14% | 21 | 114 | 475.00 | 0.01 | -0.01 | -50.00% | 7 | 2,004 |
| 20.49 | +0.15 | +0.74% | 5 | 263 | 476.00 | 0.01 | -0.01 | -50.00% | 235 | 1,823 |
| 19.43 | +0.26 | +1.36% | 1 | 207 | 477.00 | 0.01 | -0.01 | -50.00% | 45 | 1,662 |
| 18.36 | +0.01 | +0.05% | 36 | 293 | 478.00 | 0.01 | -0.02 | -66.67% | 127 | 4,144 |
| 17.40 | +0.24 | +1.40% | 55 | 379 | 479.00 | 0.01 | -0.01 | -50.00% | 156 | 4,449 |
| 15.95 | 0.00 | - | 87 | 572 | 480.00 | 0.01 | -0.02 | -66.67% | 735 | 3,547 |
| 14.72 | -0.21 | -1.41% | 21 | 839 | 481.00 | 0.01 | -0.02 | -66.67% | 8,892 | 4,112 |
| 13.91 | -0.03 | -0.22% | 29 | 2,665 | 482.00 | 0.01 | -0.01 | -50.00% | 4,188 | 1,734 |
| 12.79 | -0.20 | -1.54% | 44 | 1,175 | 483.00 | 0.02 | -0.02 | -50.00% | 421 | 1,815 |
| 12.44 | +0.51 | +4.27% | 84 | 656 | 484.00 | 0.01 | -0.02 | -66.67% | 517 | 1,996 |
| 10.92 | -0.06 | -0.55% | 89 | 1,815 | 485.00 | 0.02 | -0.01 | -33.33% | 3,695 | 3,225 |
| 10.28 | +0.21 | +2.09% | 34 | 1,119 | 486.00 | 0.01 | -0.03 | -75.00% | 2,088 | 4,247 |
| 9.38 | +0.42 | +4.69% | 64 | 1,052 | 487.00 | 0.02 | -0.03 | -60.00% | 3,546 | 3,680 |
| 8.45 | +0.45 | +5.62% | 71 | 981 | 488.00 | 0.02 | -0.05 | -71.43% | 6,098 | 4,564 |
| 7.10 | +0.02 | +0.28% | 266 | 1,014 | 489.00 | 0.03 | -0.07 | -70.00% | 8,758 | 5,194 |
| 6.50 | +0.40 | +6.56% | 222 | 1,375 | 490.00 | 0.04 | -0.11 | -73.33% | 12,885 | 11,403 |
| 5.40 | +0.17 | +3.25% | 745 | 2,602 | 491.00 | 0.04 | -0.18 | -78.26% | 13,942 | 3,041 |
| 4.60 | +0.25 | +5.75% | 497 | 1,776 | 492.00 | 0.07 | -0.25 | -75.76% | 34,461 | 7,401 |
| 3.55 | +0.08 | +2.31% | 930 | 5,037 | 493.00 | 0.12 | -0.34 | -72.34% | 17,507 | 11,189 |
| 2.74 | +0.06 | +2.35% | 2,543 | 2,259 | 494.00 | 0.22 | -0.44 | -67.69% | 38,354 | 4,125 |
| 2.00 | +0.05 | +2.58% | 12,567 | 5,630 | 495.00 | 0.38 | -0.55 | -59.14% | 69,200 | 5,490 |
| 1.29 | -0.05 | -3.73% | 74,925 | 4,541 | 496.00 | 0.67 | -0.65 | -49.24% | 68,828 | 4,490 |
| 0.76 | -0.11 | -12.64% | 106,122 | 4,660 | 497.00 | 1.11 | -0.71 | -38.38% | 24,149 | 1,193 |
| 0.41 | -0.12 | -22.64% | 50,650 | 3,675 | 498.00 | 1.78 | -0.77 | -30.20% | 1,958 | 485 |
| 0.19 | -0.13 | -40.62% | 37,576 | 3,282 | 499.00 | 2.55 | -0.85 | -25.00% | 658 | 298 |
| 0.08 | -0.12 | -60.00% | 49,388 | 8,093 | 500.00 | 3.61 | -0.56 | -13.43% | 522 | 562 |
| 0.01 | -0.03 | -75.00% | 3,233 | 10,699 | 505.00 | 9.25 | +0.34 | +3.82% | 12 | 19 |
| 0.01 | -0.01 | -50.00% | 89 | 2,564 | 510.00 | 14.12 | -9.33 | -39.79% | 22 | 10 |
| 0.01 | -0.01 | -50.00% | 5 | 599 | 515.00 | 28.46 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1,005 | 996 | 520.00 | 24.35 | +0.18 | +0.74% | 2 | 5 |
| 0.01 | 0.00 | - | 6 | 214 | 525.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1,010 | 890 | 530.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2,004 | 2,002 | 535.00 | 38.91 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 578 | 578 | 540.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,697 | 545.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 6 | 550.00 | 53.70 | 0.00 | - | 2 | 2 |
© 2024 Yahoo. All rights reserved.