Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
26 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 240.00 | 0.03 | 0.00 | - | - | 1 |
| - | - | - | - | - | 260.00 | 0.03 | 0.00 | - | - | 3 |
| 211.35 | 0.00 | - | 2 | 2 | 270.00 | - | - | - | - | - |
| 199.83 | 0.00 | - | 2 | 2 | 280.00 | - | - | - | - | - |
| - | - | - | - | - | 285.00 | 0.04 | 0.00 | - | - | 2 |
| 190.00 | 0.00 | - | 1 | 1 | 290.00 | - | - | - | - | - |
| - | - | - | - | - | 300.00 | 0.06 | 0.00 | - | - | 39 |
| - | - | - | - | - | 305.00 | 0.04 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 315.00 | 0.04 | 0.00 | - | 56 | 176 |
| - | - | - | - | - | 320.00 | 0.09 | 0.00 | - | 2 | 23 |
| - | - | - | - | - | 330.00 | 0.08 | 0.00 | - | 188 | 219 |
| - | - | - | - | - | 340.00 | 0.09 | 0.00 | - | 312 | 356 |
| - | - | - | - | - | 345.00 | 0.15 | 0.00 | - | - | 1 |
| 133.07 | 0.00 | - | - | 2 | 350.00 | 0.09 | 0.00 | - | 50 | 74 |
| 127.98 | 0.00 | - | - | 2 | 355.00 | 0.08 | -0.01 | -11.11% | 2 | 211 |
| 116.10 | 0.00 | - | 2 | 5 | 360.00 | 0.12 | 0.00 | - | 1 | 25 |
| 111.12 | 0.00 | - | 2 | 15 | 365.00 | 0.13 | 0.00 | - | 1 | 52 |
| 113.56 | 0.00 | - | 2 | 2 | 370.00 | 0.12 | 0.00 | - | 4 | 44 |
| 108.51 | 0.00 | - | 12 | 12 | 375.00 | 0.16 | 0.00 | - | 1 | 69 |
| 101.88 | 0.00 | - | 1 | 11 | 380.00 | 0.18 | 0.00 | - | 1 | 1,102 |
| 97.30 | 0.00 | - | 6 | 8 | 385.00 | 0.42 | 0.00 | - | 2 | 2 |
| 92.44 | 0.00 | - | 2 | 2 | 390.00 | 0.20 | 0.00 | - | 10 | 13 |
| 83.00 | 0.00 | - | 2 | 21 | 395.00 | 0.17 | -0.05 | -22.73% | 1 | 15 |
| 84.20 | +3.09 | +3.81% | 2 | 66 | 400.00 | 0.19 | -0.03 | -13.64% | 1 | 3,288 |
| 76.65 | 0.00 | - | 4 | 5 | 405.00 | 0.21 | -0.04 | -16.00% | 4 | 697 |
| 72.53 | 0.00 | - | 16 | 21 | 410.00 | 0.25 | -0.03 | -10.71% | 8 | 876 |
| 66.27 | 0.00 | - | 1 | 18 | 415.00 | 0.27 | -0.02 | -6.90% | 16 | 946 |
| 67.10 | 0.00 | - | - | 1 | 420.00 | 0.30 | -0.06 | -16.67% | 248 | 5,150 |
| 59.34 | +2.84 | +5.03% | 1 | 19 | 425.00 | 0.37 | -0.04 | -9.76% | 176 | 1,486 |
| 53.30 | +2.59 | +5.11% | 3 | 45 | 430.00 | 0.41 | -0.06 | -12.77% | 1,330 | 13,283 |
| 47.67 | +0.57 | +1.21% | 3 | 32 | 435.00 | 0.51 | -0.10 | -16.39% | 112 | 10,578 |
| 42.23 | 0.00 | - | 2 | 2 | 439.00 | 0.60 | -0.13 | -17.81% | 12 | 122 |
| 45.85 | +7.65 | +20.03% | 23 | 48 | 440.00 | 0.64 | -0.14 | -17.95% | 43 | 5,067 |
| 42.55 | -5.48 | -11.41% | 3 | 12 | 441.00 | 0.65 | -0.09 | -12.16% | 9 | 106 |
| 38.76 | 0.00 | - | 5 | 17 | 442.00 | 0.75 | -0.11 | -12.79% | 4 | 189 |
| 40.21 | 0.00 | - | 1 | 3 | 443.00 | 0.74 | -0.26 | -26.00% | 2 | 104 |
| 41.52 | +1.77 | +4.45% | 1 | 3 | 444.00 | 0.77 | -0.22 | -22.22% | 3 | 2,232 |
| 38.12 | +1.57 | +4.30% | 2 | 55 | 445.00 | 0.83 | -0.08 | -8.79% | 117 | 999 |
| 37.15 | -2.20 | -5.59% | 2 | 138 | 446.00 | 0.96 | -0.08 | -7.69% | 1 | 74 |
| 38.38 | +1.78 | +4.86% | 1 | 15 | 447.00 | 0.90 | -0.10 | -10.00% | 5 | 10,332 |
| 30.84 | 0.00 | - | 1 | 18 | 448.00 | 1.02 | -0.47 | -31.54% | 1 | 770 |
| 34.78 | 0.00 | - | 1 | 12 | 449.00 | 1.00 | -0.29 | -22.48% | 5 | 5,043 |
| 34.00 | 0.00 | - | 2 | 184 | 450.00 | 1.07 | -0.24 | -18.32% | 693 | 22,730 |
| 33.94 | +4.66 | +15.92% | 2 | 203 | 451.00 | 1.17 | -0.19 | -13.97% | 11 | 227 |
| 30.91 | 0.00 | - | 7 | 17 | 452.00 | 1.25 | -0.46 | -26.90% | 13 | 198 |
| 29.33 | 0.00 | - | 1 | 6 | 452.50 | 1.28 | -0.48 | -27.27% | 23 | 134 |
| 30.16 | -2.57 | -7.85% | 1 | 7 | 453.00 | 1.28 | -0.63 | -32.98% | 38 | 114 |
| 34.70 | 0.00 | - | 6 | 20 | 454.00 | 1.37 | -0.36 | -20.81% | 56 | 89 |
| 31.64 | +2.52 | +8.65% | 23 | 44 | 455.00 | 1.42 | -0.19 | -11.80% | 25 | 13,538 |
| 29.33 | +0.14 | +0.48% | 2 | 74 | 456.00 | 1.76 | -0.13 | -6.88% | 7 | 3,731 |
| 29.43 | 0.00 | - | 5 | 9 | 457.00 | 1.67 | -0.32 | -16.08% | 11 | 533 |
| 16.53 | 0.00 | - | 5 | 4 | 457.50 | 1.61 | -0.49 | -23.33% | 35 | 150 |
| 26.16 | 0.00 | - | 2 | 18 | 458.00 | 1.74 | -0.35 | -16.75% | 59 | 344 |
| 25.18 | 0.00 | - | 2 | 22 | 459.00 | 1.83 | -0.43 | -19.03% | 122 | 501 |
| 25.68 | +2.15 | +9.14% | 2 | 192 | 460.00 | 1.85 | -0.54 | -22.59% | 856 | 11,258 |
| 24.14 | +0.30 | +1.26% | 2 | 324 | 461.00 | 2.08 | -0.54 | -20.61% | 60 | 122 |
| 21.29 | 0.00 | - | 6 | 17 | 462.00 | 2.19 | -0.41 | -15.77% | 113 | 6,763 |
| 21.87 | 0.00 | - | 5 | 20 | 462.50 | 2.40 | -0.26 | -9.77% | 33 | 49 |
| 23.08 | +0.50 | +2.21% | 3 | 53 | 463.00 | 2.38 | -0.49 | -17.07% | 38 | 250 |
| 22.30 | +1.22 | +5.79% | 566 | 46 | 464.00 | 2.50 | -0.50 | -16.67% | 8 | 198 |
| 21.26 | +1.26 | +6.30% | 35 | 358 | 465.00 | 2.80 | -0.50 | -15.15% | 194 | 19,245 |
| 21.10 | +4.02 | +23.54% | 1 | 268 | 466.00 | 3.23 | -0.27 | -7.71% | 26 | 137 |
| 17.97 | 0.00 | - | 2 | 165 | 467.00 | 3.16 | -0.33 | -9.46% | 52 | 10,472 |
| 18.94 | -0.06 | -0.32% | 1 | 292 | 467.50 | 3.40 | -0.35 | -9.33% | 1 | 187 |
| 18.53 | +0.13 | +0.71% | 1 | 441 | 468.00 | 3.04 | -0.68 | -18.28% | 34 | 3,465 |
| 18.49 | +2.40 | +14.92% | 1 | 70 | 469.00 | 3.25 | -0.85 | -20.73% | 38 | 391 |
| 17.04 | +1.24 | +7.85% | 45 | 248 | 470.00 | 3.45 | -0.83 | -19.39% | 954 | 17,013 |
| 16.89 | +1.35 | +8.69% | 8 | 115 | 471.00 | 3.70 | -0.76 | -17.04% | 21 | 158 |
| 15.52 | +0.80 | +5.43% | 14 | 325 | 472.00 | 4.08 | -0.86 | -17.41% | 81 | 203 |
| 15.89 | +1.58 | +11.04% | 1 | 525 | 472.50 | 4.40 | -0.67 | -13.21% | 68 | 149 |
| 13.54 | 0.00 | - | 7 | 495 | 473.00 | 4.22 | -1.03 | -19.62% | 137 | 336 |
| 14.38 | +0.30 | +2.13% | 19 | 207 | 474.00 | 4.64 | -0.86 | -15.64% | 14 | 371 |
| 13.52 | +1.37 | +11.28% | 46 | 1,297 | 475.00 | 4.71 | -0.61 | -11.47% | 682 | 2,422 |
| 13.03 | +0.30 | +2.36% | 12 | 808 | 476.00 | 5.01 | -0.89 | -15.08% | 67 | 1,529 |
| 12.60 | +1.80 | +16.67% | 22 | 384 | 477.00 | 5.71 | -0.66 | -10.36% | 151 | 339 |
| 11.58 | +0.45 | +4.04% | 67 | 109 | 477.50 | 5.68 | -0.64 | -10.13% | 25 | 139 |
| 11.74 | +1.01 | +9.41% | 39 | 435 | 478.00 | 5.87 | -1.29 | -18.02% | 141 | 385 |
| 10.66 | +1.08 | +11.27% | 430 | 719 | 479.00 | 6.40 | -0.83 | -11.48% | 68 | 603 |
| 10.74 | +1.64 | +18.02% | 713 | 1,459 | 480.00 | 6.35 | -1.13 | -15.11% | 548 | 8,782 |
| 9.91 | +1.47 | +17.42% | 383 | 428 | 481.00 | 6.78 | -1.61 | -19.19% | 77 | 123 |
| 9.36 | +0.43 | +4.82% | 147 | 628 | 482.00 | 7.10 | -1.71 | -19.41% | 509 | 281 |
| 9.02 | +0.98 | +12.19% | 115 | 286 | 482.50 | 7.84 | -1.78 | -18.50% | 46 | 87 |
| 8.31 | +0.73 | +9.63% | 74 | 281 | 483.00 | 8.00 | -1.11 | -12.18% | 48 | 216 |
| 7.97 | +0.67 | +9.18% | 193 | 524 | 484.00 | 8.29 | -1.36 | -14.09% | 47 | 269 |
| 7.76 | +1.33 | +20.68% | 356 | 1,189 | 485.00 | 8.52 | -1.77 | -17.20% | 691 | 788 |
| 7.15 | +1.14 | +18.97% | 296 | 279 | 486.00 | 9.25 | -1.79 | -16.21% | 302 | 1,581 |
| 6.67 | +0.63 | +10.43% | 112 | 652 | 487.00 | 10.18 | -1.01 | -9.03% | 3 | 101 |
| 6.24 | +1.40 | +28.93% | 57 | 377 | 487.50 | 15.29 | 0.00 | - | 4 | 14 |
| 6.05 | +0.71 | +13.30% | 88 | 1,600 | 488.00 | 10.52 | -4.48 | -29.87% | 4 | 29 |
| 4.90 | -0.10 | -2.00% | 263 | 140 | 489.00 | 11.12 | -3.54 | -24.15% | 1 | 21 |
| 5.26 | +0.81 | +18.20% | 760 | 1,494 | 490.00 | 11.45 | -0.79 | -6.45% | 33 | 211 |
| 4.97 | +0.48 | +10.69% | 34 | 181 | 491.00 | 13.42 | -1.85 | -12.12% | 2 | 8 |
| 4.43 | +0.47 | +11.87% | 122 | 537 | 492.50 | 13.29 | -5.04 | -27.50% | 8 | 9 |
| 3.93 | +0.19 | +5.08% | 116 | 149 | 494.00 | 14.05 | -3.10 | -18.08% | 30 | 5 |
| 3.60 | +0.75 | +26.32% | 134 | 21,430 | 495.00 | 16.96 | 0.00 | - | 8 | 21 |
| 3.28 | +0.66 | +25.19% | 75 | 455 | 496.00 | - | - | - | - | - |
| 2.86 | +0.28 | +10.85% | 105 | 202 | 497.00 | - | - | - | - | - |
| 2.67 | +0.26 | +10.79% | 85 | 707 | 498.00 | - | - | - | - | - |
| 2.28 | -0.07 | -2.98% | 77 | 274 | 499.00 | - | - | - | - | - |
| 2.15 | +0.28 | +14.97% | 376 | 14,777 | 500.00 | 18.84 | -2.31 | -10.92% | 37 | 55 |
| 1.39 | +0.26 | +23.01% | 298 | 1,840 | 505.00 | 25.87 | 0.00 | - | 5 | 6 |
| 0.82 | +0.18 | +28.12% | 453 | 3,681 | 510.00 | 29.08 | -3.91 | -11.85% | 1 | 8 |
| 0.45 | +0.07 | +18.42% | 505 | 12,050 | 515.00 | 30.22 | 0.00 | - | - | 0 |
| 0.28 | +0.02 | +7.69% | 188 | 217 | 520.00 | 40.69 | 0.00 | - | 2 | 0 |
| 0.19 | 0.00 | - | 11 | 163 | 525.00 | 48.95 | 0.00 | - | 20 | 0 |
| 0.12 | -0.01 | -7.69% | 3 | 92 | 530.00 | 53.92 | 0.00 | - | 50 | 0 |
| 0.09 | -0.01 | -10.00% | 53 | 35 | 535.00 | 59.34 | 0.00 | - | 330 | 0 |
| 0.08 | 0.00 | - | 1 | 1,002 | 540.00 | 59.00 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 1 | 396 | 545.00 | 71.16 | 0.00 | - | 29 | 0 |
© 2024 Yahoo. All rights reserved.