Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 231.50 | 0.00 | - | 1 | 0 | 215.00 | 0.02 | 0.00 | - | 3 | 0 |
| 221.40 | 0.00 | - | 1 | 0 | 220.00 | 0.01 | 0.00 | - | 2 | 0 |
| 222.85 | 0.00 | - | - | 1 | 225.00 | 0.04 | 0.00 | - | 90 | 0 |
| - | - | - | - | - | 230.00 | 0.06 | 0.00 | - | 2 | 0 |
| 202.78 | 0.00 | - | 2 | 0 | 235.00 | 0.03 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 240.00 | 0.03 | 0.00 | - | 19 | 0 |
| - | - | - | - | - | 245.00 | 0.04 | 0.00 | - | 2 | 0 |
| 192.91 | 0.00 | - | 160 | 56 | 250.00 | 0.05 | 0.00 | - | 5 | 0 |
| 188.60 | 0.00 | - | 1 | 0 | 255.00 | 0.05 | 0.00 | - | 20 | 0 |
| 182.63 | 0.00 | - | 2 | 2 | 260.00 | 0.05 | 0.00 | - | 20 | 0 |
| 176.15 | 0.00 | - | 13 | 0 | 265.00 | 0.12 | 0.00 | - | 8 | 0 |
| 172.22 | 0.00 | - | 10 | 10 | 270.00 | 0.09 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 275.00 | 0.09 | 0.00 | - | 1 | 0 |
| 162.57 | 0.00 | - | 10 | 63 | 280.00 | 0.09 | 0.00 | - | 100 | 0 |
| 163.13 | 0.00 | - | 1 | 3 | 285.00 | 0.10 | 0.00 | - | 25 | 0 |
| 156.08 | 0.00 | - | - | 1 | 290.00 | 0.11 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 295.00 | 0.13 | 0.00 | - | 2 | 0 |
| 136.81 | 0.00 | - | 2 | 0 | 300.00 | 0.15 | 0.00 | - | 82 | 0 |
| 138.19 | 0.00 | - | 4 | 0 | 305.00 | 0.18 | 0.00 | - | 20 | 0 |
| 133.84 | 0.00 | - | 1 | 0 | 310.00 | 0.19 | 0.00 | - | 1 | 0 |
| 116.19 | 0.00 | - | 1 | 0 | 315.00 | 0.21 | 0.00 | - | 1 | 0 |
| 121.00 | 0.00 | - | 1 | 0 | 320.00 | 0.22 | 0.00 | - | 42 | 0 |
| 108.09 | 0.00 | - | 3 | 0 | 325.00 | 0.25 | 0.00 | - | 16 | 0 |
| 93.95 | 0.00 | - | 1 | 0 | 330.00 | 0.30 | 0.00 | - | 6 | 0 |
| 91.85 | 0.00 | - | 4 | 0 | 335.00 | 0.33 | 0.00 | - | 201 | 0 |
| 93.02 | 0.00 | - | 1 | 0 | 340.00 | 0.34 | 0.00 | - | 20 | 0 |
| 83.68 | 0.00 | - | 8 | 0 | 345.00 | 0.38 | 0.00 | - | 41 | 0 |
| 88.10 | 0.00 | - | 2 | 0 | 350.00 | 0.44 | 0.00 | - | 126 | 0 |
| 82.57 | 0.00 | - | 7 | 0 | 355.00 | 0.53 | 0.00 | - | 2 | 0 |
| 63.51 | 0.00 | - | 20 | 0 | 360.00 | 0.55 | 0.00 | - | 31 | 0 |
| 62.78 | 0.00 | - | 2 | 0 | 365.00 | 0.66 | 0.00 | - | 19 | 0 |
| 58.50 | 0.00 | - | 1 | 0 | 370.00 | 0.75 | 0.00 | - | 81 | 0 |
| 68.53 | 0.00 | - | 100 | 0 | 375.00 | 0.87 | 0.00 | - | 204 | 0 |
| 65.72 | 0.00 | - | 1 | 0 | 380.00 | 1.02 | 0.00 | - | 221 | 0 |
| 55.87 | 0.00 | - | 1 | 0 | 385.00 | 1.23 | 0.00 | - | 46 | 0 |
| 53.43 | 0.00 | - | 1 | 0 | 390.00 | 1.50 | 0.00 | - | 2,476 | 0 |
| 50.62 | 0.00 | - | 5 | 0 | 395.00 | 1.78 | 0.00 | - | 94 | 0 |
| 46.18 | 0.00 | - | 51 | 0 | 400.00 | 2.19 | 0.00 | - | 1,537 | 0 |
| 41.45 | 0.00 | - | 13 | 0 | 405.00 | 2.71 | 0.00 | - | 312 | 0 |
| 37.09 | 0.00 | - | 6 | 0 | 410.00 | 3.35 | 0.00 | - | 524 | 0 |
| 35.05 | 0.00 | - | 1 | 0 | 411.00 | 3.49 | 0.00 | - | 5 | 0 |
| 36.05 | 0.00 | - | 2 | 0 | 412.00 | 3.57 | 0.00 | - | 1,070 | 0 |
| 34.67 | 0.00 | - | 2 | 0 | 413.00 | 3.68 | 0.00 | - | 34 | 0 |
| 32.98 | 0.00 | - | 56 | 0 | 414.00 | 3.86 | 0.00 | - | 2 | 0 |
| 32.87 | 0.00 | - | 6 | 0 | 415.00 | 4.10 | 0.00 | - | 76 | 0 |
| 32.46 | 0.00 | - | 1 | 0 | 416.00 | 4.25 | 0.00 | - | 695 | 0 |
| 32.70 | 0.00 | - | 4 | 0 | 417.00 | 4.67 | 0.00 | - | 13 | 0 |
| 31.09 | 0.00 | - | 1 | 0 | 418.00 | 4.59 | 0.00 | - | 74 | 0 |
| 29.94 | 0.00 | - | 36 | 0 | 419.00 | 4.80 | 0.00 | - | 11 | 0 |
| 28.85 | 0.00 | - | 44 | 0 | 420.00 | 5.07 | 0.00 | - | 1,259 | 0 |
| 29.56 | 0.00 | - | 10 | 0 | 421.00 | 5.12 | 0.00 | - | 10 | 0 |
| 23.37 | 0.00 | - | 1 | 0 | 422.00 | 5.50 | 0.00 | - | 10 | 0 |
| 28.13 | 0.00 | - | 3 | 0 | 423.00 | 5.63 | 0.00 | - | 1 | 0 |
| 26.22 | 0.00 | - | 2 | 0 | 424.00 | 6.62 | 0.00 | - | 10 | 0 |
| 25.11 | 0.00 | - | 28 | 0 | 425.00 | 6.16 | 0.00 | - | 602 | 0 |
| 23.06 | 0.00 | - | 1 | 0 | 426.00 | 6.42 | 0.00 | - | 1,036 | 0 |
| 23.71 | 0.00 | - | 1 | 0 | 427.00 | 6.67 | 0.00 | - | 15 | 0 |
| 22.73 | 0.00 | - | 3 | 0 | 428.00 | 6.82 | 0.00 | - | 6 | 0 |
| 21.54 | 0.00 | - | 1 | 0 | 429.00 | 7.46 | 0.00 | - | 4 | 0 |
| 21.25 | 0.00 | - | 210 | 0 | 430.00 | 7.53 | 0.00 | - | 497 | 0 |
| 20.66 | 0.00 | - | 459 | 0 | 431.00 | 7.82 | 0.00 | - | 5 | 0 |
| 19.61 | 0.00 | - | 164 | 0 | 432.00 | 8.14 | 0.00 | - | 112 | 0 |
| 19.11 | 0.00 | - | 2 | 0 | 433.00 | 8.46 | 0.00 | - | 23 | 0 |
| 18.71 | 0.00 | - | 4 | 0 | 434.00 | 8.80 | 0.00 | - | 9 | 0 |
| 18.07 | 0.00 | - | 269 | 0 | 435.00 | 9.10 | 0.00 | - | 340 | 0 |
| 17.86 | 0.00 | - | 14 | 0 | 436.00 | 9.58 | 0.00 | - | 50 | 0 |
| 15.65 | 0.00 | - | 100 | 0 | 437.00 | 9.80 | 0.00 | - | 54 | 0 |
| 16.00 | 0.00 | - | 92 | 0 | 438.00 | 10.10 | 0.00 | - | 51 | 0 |
| 15.66 | 0.00 | - | 134 | 0 | 439.00 | 10.83 | 0.00 | - | 369 | 0 |
| 14.78 | 0.00 | - | 392 | 0 | 440.00 | 11.18 | 0.00 | - | 624 | 0 |
| 14.20 | 0.00 | - | 28 | 0 | 441.00 | 11.39 | 0.00 | - | 73 | 0 |
| 13.82 | 0.00 | - | 37 | 0 | 442.00 | 12.07 | 0.00 | - | 94 | 0 |
| 13.20 | 0.00 | - | 22 | 0 | 443.00 | 12.54 | 0.00 | - | 1 | 0 |
| 12.69 | 0.00 | - | 201 | 0 | 444.00 | 12.91 | 0.00 | - | 1 | 0 |
| 11.95 | 0.00 | - | 1,286 | 0 | 445.00 | 13.21 | 0.00 | - | 67 | 0 |
| 9.54 | 0.00 | - | 268 | 0 | 450.00 | 16.01 | 0.00 | - | 19 | 0 |
| 7.43 | 0.00 | - | 228 | 0 | 455.00 | 19.01 | 0.00 | - | 7 | 0 |
| 5.65 | 0.00 | - | 262 | 0 | 460.00 | 22.43 | 0.00 | - | 10 | 0 |
| 4.22 | 0.00 | - | 94 | 0 | 465.00 | 26.08 | 0.00 | - | 2 | 0 |
| 3.09 | 0.00 | - | 2,850 | 0 | 470.00 | 30.48 | 0.00 | - | 3 | 0 |
| 2.27 | 0.00 | - | 40 | 0 | 475.00 | 34.85 | 0.00 | - | 3 | 0 |
| 1.61 | 0.00 | - | 618 | 0 | 480.00 | 42.09 | 0.00 | - | 1 | 0 |
| 1.11 | 0.00 | - | 36 | 0 | 485.00 | 45.02 | 0.00 | - | 40 | 0 |
| 0.77 | 0.00 | - | 57 | 0 | 490.00 | 49.88 | 0.00 | - | 1 | 0 |
| 0.53 | 0.00 | - | 39 | 0 | 495.00 | 54.90 | 0.00 | - | 1 | 0 |
| 0.39 | 0.00 | - | 11 | 0 | 500.00 | 59.57 | 0.00 | - | 2 | 0 |
| 0.37 | 0.00 | - | 6 | 0 | 505.00 | 69.34 | 0.00 | - | 2 | 0 |
| 0.19 | 0.00 | - | 33 | 0 | 510.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 4 | 0 | 515.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 14 | 0 | 520.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 20 | 0 | 525.00 | 81.34 | 0.00 | - | 8 | 0 |
| 0.06 | 0.00 | - | 20 | 0 | 530.00 | 111.09 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 2 | 0 | 535.00 | 113.77 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 100 | 0 | 540.00 | 117.99 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 1 | 0 | 545.00 | 123.10 | 0.00 | - | 8 | 0 |
| 0.03 | 0.00 | - | 2 | 0 | 550.00 | 128.22 | 0.00 | - | 16 | 0 |
| 0.03 | 0.00 | - | 1 | 0 | 555.00 | 133.64 | 0.00 | - | 10 | 0 |
| 0.02 | 0.00 | - | 150 | 0 | 560.00 | 137.96 | 0.00 | - | 7 | 0 |
| 0.05 | 0.00 | - | 1 | 0 | 565.00 | 143.58 | 0.00 | - | 6 | 0 |
| 0.02 | 0.00 | - | 10 | 0 | 570.00 | 136.21 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 192 | 0 | 575.00 | 131.75 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 580.00 | 153.65 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 585.00 | 162.90 | 0.00 | - | 8 | 0 |
© 2024 Yahoo. All rights reserved.