Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
9 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 171.38 | 0.00 | - | 2 | 2 | 310.00 | - | - | - | - | - |
| - | - | - | - | - | 315.00 | 0.05 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 340.00 | 0.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 375.00 | 0.19 | 0.00 | - | 50 | 50 |
| - | - | - | - | - | 380.00 | 0.19 | 0.00 | - | 4 | 9 |
| - | - | - | - | - | 385.00 | 0.22 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 395.00 | 0.18 | -0.12 | -40.00% | 18 | 22 |
| - | - | - | - | - | 400.00 | 0.28 | 0.00 | - | 12 | 19 |
| 78.92 | +4.20 | +5.62% | 1 | 1 | 410.00 | - | - | - | - | - |
| - | - | - | - | - | 415.00 | 0.36 | -0.10 | -21.74% | 3 | 10 |
| 69.27 | +4.31 | +6.63% | 1 | 1 | 420.00 | 0.43 | -0.01 | -2.27% | 25 | 164 |
| - | - | - | - | - | 425.00 | 0.44 | -0.26 | -37.14% | 6 | 44 |
| - | - | - | - | - | 430.00 | 0.54 | -0.18 | -25.00% | 6 | 44 |
| 54.03 | 0.00 | - | 3 | 1 | 435.00 | 0.64 | -0.22 | -25.58% | 23 | 78 |
| 49.84 | +4.96 | +11.05% | 4 | 2 | 440.00 | 0.79 | -0.23 | -22.55% | 80 | 224 |
| 44.88 | +3.47 | +8.38% | 1 | 6 | 445.00 | 1.01 | -0.20 | -16.53% | 56 | 95 |
| 35.77 | 0.00 | - | 5 | 10 | 450.00 | 1.27 | -0.53 | -29.44% | 46 | 156 |
| 31.55 | 0.00 | - | 308 | 78 | 455.00 | 1.58 | -0.67 | -29.78% | 52 | 215 |
| 29.17 | +2.01 | +7.40% | 3 | 78 | 460.00 | 2.07 | -0.85 | -29.11% | 83 | 111 |
| - | - | - | - | - | 461.00 | 2.30 | -0.65 | -22.03% | 4 | 39 |
| - | - | - | - | - | 462.00 | 2.35 | -0.94 | -28.57% | 26 | 29 |
| 24.71 | 0.00 | - | - | 15 | 462.50 | 2.50 | -1.51 | -37.66% | 7 | 26 |
| 26.70 | +2.00 | +8.10% | 1 | 10 | 463.00 | 2.47 | -0.96 | -27.99% | 2 | 5 |
| - | - | - | - | - | 464.00 | 2.86 | -0.83 | -22.49% | 3 | 5 |
| 24.85 | +2.39 | +10.64% | 1 | 29 | 465.00 | 2.69 | -1.00 | -27.10% | 25 | 141 |
| - | - | - | - | - | 466.00 | 3.36 | -0.51 | -13.18% | 6 | 39 |
| - | - | - | - | - | 467.00 | 3.05 | -1.06 | -25.79% | 10 | 8 |
| 24.48 | 0.00 | - | 1 | 9 | 467.50 | 3.13 | -0.90 | -22.33% | 1 | 24 |
| - | - | - | - | - | 468.00 | 3.27 | -1.04 | -24.13% | 7 | 23 |
| 23.18 | +4.55 | +24.42% | 162 | 169 | 469.00 | 3.38 | -1.21 | -26.36% | 1 | 30 |
| 23.00 | +4.24 | +22.60% | 23 | 35 | 470.00 | 3.47 | -1.18 | -25.38% | 91 | 161 |
| - | - | - | - | - | 471.00 | 4.23 | -0.51 | -10.76% | 3 | 98 |
| 18.71 | +1.07 | +6.07% | 33 | 16 | 472.00 | 3.99 | -1.46 | -26.79% | 15 | 54 |
| 19.06 | +0.10 | +0.53% | 3 | 3 | 472.50 | 4.09 | -1.90 | -31.72% | 36 | 17 |
| 19.54 | +2.72 | +16.17% | 15 | 5 | 473.00 | 4.17 | -1.13 | -21.32% | 101 | 26 |
| - | - | - | - | - | 474.00 | 4.24 | -1.69 | -28.50% | 21 | 67 |
| 18.43 | +3.14 | +20.54% | 126 | 62 | 475.00 | 4.61 | -1.37 | -22.91% | 17 | 48 |
| 15.60 | +2.60 | +20.00% | 2 | 13 | 476.00 | 4.85 | -1.67 | -25.61% | 10 | 71 |
| 15.00 | +1.90 | +14.50% | 6 | 26 | 477.00 | 5.10 | -1.60 | -23.88% | 23 | 37 |
| 13.74 | 0.00 | - | 25 | 15 | 477.50 | 5.11 | -1.76 | -25.62% | 19 | 32 |
| 15.81 | +2.26 | +16.68% | 16 | 186 | 478.00 | 5.38 | -1.71 | -24.12% | 98 | 27 |
| 15.50 | +2.79 | +21.95% | 14 | 7 | 479.00 | 5.50 | -2.27 | -29.21% | 19 | 22 |
| 15.00 | +3.09 | +25.94% | 207 | 42 | 480.00 | 5.80 | -1.72 | -22.87% | 1,418 | 587 |
| 14.17 | +2.69 | +23.43% | 29 | 35 | 481.00 | 6.29 | -1.71 | -21.38% | 91 | 128 |
| 13.65 | +2.57 | +23.19% | 87 | 32 | 482.00 | 6.89 | -1.33 | -16.18% | 49 | 90 |
| 11.24 | +0.52 | +4.85% | 3 | 5 | 482.50 | 6.79 | -1.76 | -20.58% | 16 | 10 |
| 13.37 | +3.20 | +31.47% | 72 | 24 | 483.00 | 6.86 | -4.77 | -41.01% | 13 | 28 |
| 12.37 | +2.92 | +30.90% | 44 | 26 | 484.00 | 7.12 | -2.73 | -27.72% | 133 | 8 |
| 11.69 | +2.25 | +23.83% | 83 | 54 | 485.00 | 7.85 | -2.50 | -24.15% | 109 | 17 |
| 11.25 | +2.24 | +24.86% | 374 | 34 | 486.00 | 8.11 | -2.91 | -26.41% | 39 | 12 |
| 10.94 | +2.99 | +37.61% | 229 | 28 | 487.00 | 8.41 | -2.95 | -25.97% | 9 | 18 |
| 9.13 | +1.57 | +20.77% | 2 | 24 | 487.50 | - | - | - | - | - |
| 10.07 | +2.32 | +29.94% | 5 | 27 | 488.00 | 9.02 | -3.02 | -25.08% | 2 | 1 |
| 9.31 | +2.15 | +30.03% | 13 | 19 | 489.00 | 12.58 | 0.00 | - | 20 | 14 |
| 9.23 | +2.14 | +30.18% | 349 | 44 | 490.00 | 9.95 | -4.40 | -30.66% | 6 | 2 |
| 8.25 | +2.01 | +32.21% | 6 | 20 | 491.00 | 12.72 | 0.00 | - | 2 | 2 |
| 7.75 | +2.35 | +43.52% | 206 | 12 | 492.00 | 10.99 | -2.32 | -17.43% | 1 | 2 |
| 7.58 | +1.91 | +33.69% | 11 | 64 | 492.50 | - | - | - | - | - |
| 7.28 | +1.74 | +31.41% | 7 | 28 | 493.00 | - | - | - | - | - |
| 6.90 | +2.04 | +41.98% | 117 | 10 | 494.00 | - | - | - | - | - |
| 6.48 | +1.75 | +37.00% | 57 | 186 | 495.00 | 12.62 | -3.48 | -21.61% | 10 | 2 |
| 6.02 | +1.50 | +33.19% | 24 | 379 | 496.00 | 18.24 | 0.00 | - | 2 | 2 |
| 5.15 | +0.92 | +21.75% | 4 | 36 | 497.00 | - | - | - | - | - |
| 5.32 | +1.13 | +26.97% | 21 | 38 | 497.50 | - | - | - | - | - |
| 5.24 | +1.15 | +28.12% | 21 | 14 | 498.00 | 16.62 | 0.00 | - | 4 | 4 |
| 5.08 | +1.48 | +41.11% | 76 | 193 | 499.00 | - | - | - | - | - |
| 4.73 | +1.23 | +35.14% | 195 | 93 | 500.00 | 15.90 | -3.30 | -17.19% | 6 | 6 |
| 3.17 | +1.03 | +48.13% | 25 | 73 | 505.00 | - | - | - | - | - |
| 1.94 | +0.45 | +30.20% | 17 | 51 | 510.00 | - | - | - | - | - |
| 1.33 | +0.44 | +49.44% | 26 | 216 | 515.00 | - | - | - | - | - |
| 0.80 | +0.24 | +42.86% | 16 | 106 | 520.00 | - | - | - | - | - |
| 0.50 | +0.11 | +28.21% | 6 | 23 | 525.00 | - | - | - | - | - |
| 0.33 | +0.09 | +37.50% | 1 | 15 | 530.00 | - | - | - | - | - |
| 0.21 | -0.10 | -32.26% | 10 | 8 | 535.00 | - | - | - | - | - |
| 0.15 | +0.03 | +25.00% | 30 | 12 | 540.00 | - | - | - | - | - |
| 0.08 | +0.01 | +14.29% | 11 | 68 | 550.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.