Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
2 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 242.22 | 0.00 | - | 14 | 14 | 240.00 | - | - | - | - | - |
| - | - | - | - | - | 265.00 | 0.04 | 0.00 | - | 20 | 20 |
| 209.05 | 0.00 | - | - | 1 | 270.00 | 0.05 | 0.00 | - | - | 2 |
| - | - | - | - | - | 275.00 | 0.05 | 0.00 | - | - | 2 |
| 190.52 | 0.00 | - | 2 | 2 | 290.00 | - | - | - | - | - |
| 180.58 | 0.00 | - | 2 | 1 | 300.00 | 0.10 | 0.00 | - | - | 12 |
| 161.46 | 0.00 | - | 1 | 1 | 320.00 | - | - | - | - | - |
| - | - | - | - | - | 330.00 | 0.05 | -0.08 | -61.54% | 10 | 4 |
| - | - | - | - | - | 350.00 | 0.12 | +0.01 | +9.09% | 1 | 26 |
| - | - | - | - | - | 355.00 | 0.18 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 360.00 | 0.16 | 0.00 | - | 8 | 13 |
| - | - | - | - | - | 370.00 | 0.21 | 0.00 | - | 24 | 45 |
| 102.58 | 0.00 | - | 1 | 364 | 380.00 | 0.21 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 385.00 | 0.19 | -0.12 | -38.71% | 6 | 21 |
| - | - | - | - | - | 390.00 | 0.22 | -0.11 | -33.33% | 4 | 7 |
| 83.92 | 0.00 | - | 2 | 5 | 395.00 | - | - | - | - | - |
| 87.97 | 0.00 | - | - | 3 | 400.00 | 0.27 | -0.04 | -12.90% | 2 | 273 |
| 76.50 | 0.00 | - | 1 | 2 | 405.00 | 0.31 | -0.02 | -6.06% | 540 | 14 |
| 74.69 | +1.97 | +2.71% | 1 | 12 | 410.00 | 0.31 | -0.06 | -16.22% | 7 | 65 |
| 67.03 | 0.00 | - | 1 | 9 | 415.00 | 0.36 | -0.08 | -18.18% | 5 | 28 |
| 63.61 | 0.00 | - | 12 | 14 | 420.00 | 0.45 | -0.04 | -8.16% | 783 | 172 |
| - | - | - | - | - | 425.00 | 0.52 | -0.10 | -16.13% | 232 | 292 |
| 55.09 | +2.75 | +5.25% | 1 | 12 | 430.00 | 0.62 | -0.14 | -18.42% | 51 | 326 |
| 46.95 | 0.00 | - | 257 | 256 | 435.00 | 0.78 | -0.05 | -6.02% | 8 | 444 |
| 42.42 | 0.00 | - | 26 | 90 | 440.00 | 0.91 | -0.21 | -18.75% | 51 | 547 |
| 41.65 | +5.22 | +14.33% | 24 | 19 | 445.00 | 1.22 | -0.21 | -14.69% | 47 | 1,875 |
| 36.16 | +3.00 | +9.05% | 287 | 317 | 450.00 | 1.58 | -0.13 | -7.60% | 62 | 1,170 |
| 31.60 | 0.00 | - | 15 | 17 | 451.00 | 2.59 | 0.00 | - | 3 | 23 |
| 33.18 | 0.00 | - | 2 | 3 | 452.00 | 1.83 | -0.42 | -18.67% | 2 | 56 |
| 30.19 | 0.00 | - | 19 | 35 | 453.00 | 1.85 | -0.28 | -13.15% | 9 | 122 |
| 31.39 | 0.00 | - | 2 | 7 | 454.00 | 1.86 | -0.23 | -11.00% | 3 | 92 |
| 31.39 | +1.82 | +6.15% | 328 | 426 | 455.00 | 2.08 | -0.29 | -12.24% | 177 | 752 |
| 29.84 | 0.00 | - | 19 | 22 | 456.00 | 2.18 | -0.32 | -12.80% | 49 | 64 |
| 26.40 | 0.00 | - | 1 | 11 | 457.00 | 2.46 | -0.18 | -6.82% | 20 | 53 |
| 29.53 | 0.00 | - | 1 | 2 | 457.50 | 2.70 | 0.00 | - | 12 | 75 |
| 28.50 | 0.00 | - | 3 | 8 | 458.00 | 2.48 | -0.74 | -22.98% | 40 | 52 |
| 27.94 | 0.00 | - | - | 1 | 459.00 | 2.53 | -0.67 | -20.94% | 5 | 77 |
| 26.75 | +0.19 | +0.72% | 37 | 250 | 460.00 | 2.56 | -0.71 | -21.71% | 279 | 453 |
| 25.55 | 0.00 | - | 1 | 2 | 461.00 | 2.95 | -0.17 | -5.45% | 1 | 213 |
| 23.55 | +0.08 | +0.34% | 3 | 4 | 462.00 | 2.84 | -0.46 | -13.94% | 6 | 118 |
| 24.40 | 0.00 | - | 5 | 44 | 462.50 | 3.12 | -0.58 | -15.68% | 3 | 183 |
| 23.99 | 0.00 | - | 29 | 101 | 463.00 | 3.16 | -0.25 | -7.33% | 26 | 393 |
| 20.80 | 0.00 | - | 5 | 10 | 464.00 | 3.29 | -0.58 | -14.99% | 34 | 53 |
| 23.19 | +1.53 | +7.06% | 2 | 140 | 465.00 | 3.48 | -0.30 | -7.94% | 53 | 1,280 |
| 21.77 | +0.51 | +2.40% | 14 | 68 | 466.00 | 3.72 | -0.87 | -18.95% | 8 | 68 |
| 21.11 | +0.54 | +2.63% | 3 | 44 | 467.00 | 3.85 | -0.57 | -12.90% | 15 | 73 |
| 19.24 | 0.00 | - | 1 | 7 | 467.50 | 4.05 | -0.72 | -15.09% | 2 | 11 |
| 20.54 | +1.56 | +8.22% | 25 | 52 | 468.00 | 4.31 | -0.34 | -7.31% | 41 | 84 |
| 19.76 | +1.01 | +5.39% | 20 | 157 | 469.00 | 4.30 | -0.63 | -12.78% | 19 | 106 |
| 18.25 | +0.78 | +4.46% | 5 | 65 | 470.00 | 4.60 | -0.63 | -12.05% | 1,315 | 424 |
| 16.84 | 0.00 | - | 151 | 178 | 471.00 | 5.06 | -0.54 | -9.64% | 7 | 141 |
| 16.75 | +0.62 | +3.84% | 8 | 44 | 472.00 | 5.09 | -1.00 | -16.42% | 4 | 212 |
| 16.06 | 0.00 | - | 3 | 34 | 472.50 | 5.16 | -1.03 | -16.64% | 8 | 118 |
| 14.96 | 0.00 | - | 16 | 36 | 473.00 | 5.49 | -0.78 | -12.44% | 30 | 125 |
| 16.13 | +1.21 | +8.11% | 4 | 55 | 474.00 | 5.79 | -0.80 | -12.14% | 21 | 213 |
| 15.34 | +1.48 | +10.68% | 18 | 70 | 475.00 | 5.69 | -0.66 | -10.39% | 530 | 574 |
| 14.17 | +0.87 | +6.54% | 1 | 46 | 476.00 | 6.34 | -0.66 | -9.43% | 633 | 350 |
| 14.06 | +1.39 | +10.97% | 4 | 24 | 477.00 | 6.30 | -0.70 | -10.00% | 108 | 175 |
| 13.10 | +0.57 | +4.55% | 1 | 60 | 477.50 | 6.95 | -1.15 | -14.20% | 28 | 2,447 |
| 13.19 | +1.69 | +14.70% | 10 | 140 | 478.00 | 7.17 | -1.13 | -13.61% | 30 | 235 |
| 12.06 | +0.81 | +7.20% | 30 | 356 | 479.00 | 7.60 | -0.09 | -1.17% | 50 | 180 |
| 11.76 | +1.00 | +9.29% | 57 | 527 | 480.00 | 7.84 | -1.19 | -13.18% | 58 | 510 |
| 11.00 | +0.80 | +7.84% | 99 | 461 | 481.00 | 8.46 | -0.86 | -9.23% | 86 | 166 |
| 10.85 | +1.04 | +10.60% | 74 | 149 | 482.00 | 8.20 | -1.80 | -18.00% | 291 | 80 |
| 10.34 | +1.23 | +13.50% | 105 | 95 | 482.50 | 9.20 | -0.36 | -3.77% | 31 | 82 |
| 10.13 | +0.94 | +10.23% | 45 | 168 | 483.00 | 9.41 | -0.64 | -6.37% | 15 | 90 |
| 9.45 | +0.51 | +5.70% | 40 | 147 | 484.00 | 9.49 | -1.46 | -13.33% | 11 | 48 |
| 9.17 | +0.33 | +3.73% | 130 | 4,168 | 485.00 | 10.01 | -0.42 | -4.03% | 23 | 101 |
| 8.65 | +1.08 | +14.27% | 47 | 482 | 486.00 | 10.62 | -0.92 | -7.97% | 2 | 83 |
| 7.70 | +0.20 | +2.67% | 29 | 117 | 487.00 | 11.06 | -0.29 | -2.56% | 11 | 37 |
| 7.45 | +0.40 | +5.67% | 15 | 193 | 487.50 | 12.72 | 0.00 | - | 3 | 17 |
| 7.43 | +0.48 | +6.91% | 121 | 503 | 488.00 | 11.37 | -1.40 | -10.96% | 2 | 30 |
| 6.85 | +0.34 | +5.22% | 8 | 470 | 489.00 | - | - | - | - | - |
| 6.77 | +1.02 | +17.74% | 83 | 1,447 | 490.00 | 12.49 | -1.73 | -12.17% | 8 | 41 |
| 6.00 | +0.57 | +10.50% | 23 | 294 | 491.00 | 12.91 | -3.75 | -22.51% | 10 | 8 |
| 5.43 | +0.31 | +6.05% | 32 | 224 | 492.50 | 13.20 | 0.00 | - | - | 10 |
| 5.26 | +0.28 | +5.62% | 45 | 108 | 494.00 | - | - | - | - | - |
| 4.76 | +1.44 | +43.37% | 126 | 441 | 495.00 | 18.16 | 0.00 | - | 10 | 39 |
| 4.57 | +0.29 | +6.78% | 92 | 45 | 496.00 | - | - | - | - | - |
| 4.17 | +0.27 | +6.92% | 78 | 85 | 497.00 | - | - | - | - | - |
| 3.63 | -0.08 | -2.16% | 10 | 72 | 498.00 | - | - | - | - | - |
| 3.36 | -0.04 | -1.18% | 56 | 239 | 499.00 | - | - | - | - | - |
| 3.25 | +0.38 | +13.24% | 261 | 1,496 | 500.00 | 20.00 | -3.23 | -13.90% | 6 | 46 |
| 2.23 | +0.27 | +13.78% | 125 | 893 | 505.00 | 28.11 | 0.00 | - | 2 | 4 |
| 1.35 | +0.10 | +8.00% | 37 | 557 | 510.00 | 30.94 | 0.00 | - | 2 | 0 |
| 0.89 | 0.00 | - | 72 | 265 | 515.00 | 32.92 | 0.00 | - | - | 0 |
| 0.57 | +0.03 | +5.56% | 4,411 | 2,639 | 520.00 | 39.30 | 0.00 | - | - | 0 |
| 0.38 | +0.01 | +2.70% | 11 | 96 | 525.00 | 49.28 | 0.00 | - | 3 | 0 |
| 0.26 | +0.02 | +8.33% | 42 | 50 | 530.00 | 54.22 | 0.00 | - | 2 | 0 |
| 0.17 | -0.06 | -26.09% | 14 | 21 | 535.00 | 59.22 | 0.00 | - | 3 | 0 |
| 0.13 | 0.00 | - | 2 | 36 | 540.00 | 64.24 | 0.00 | - | 1 | 0 |
| 0.09 | -0.01 | -10.00% | 6 | 625 | 545.00 | 71.23 | 0.00 | - | 21 | 0 |
© 2024 Yahoo. All rights reserved.