Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:46PM EDT. Market open.
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 256.32 | 0.00 | - | 2 | 9 | 174.78 | 0.03 | 0.00 | - | 12 | 2,900 |
| 204.49 | 0.00 | - | - | 2 | 175.00 | 0.36 | 0.00 | - | 10 | 46 |
| 261.50 | 0.00 | - | 2 | 11 | 179.78 | 0.04 | -0.01 | -20.00% | 1 | 346 |
| 232.61 | 0.00 | - | 1 | 12 | 180.00 | 0.36 | 0.00 | - | 1 | 129 |
| 261.90 | 0.00 | - | 1 | 152 | 184.78 | 0.04 | 0.00 | - | 2 | 428 |
| 209.00 | 0.00 | - | 25 | 154 | 185.00 | 0.40 | 0.00 | - | 220 | 275 |
| 211.98 | 0.00 | - | - | 3 | 189.78 | 0.05 | 0.00 | - | 5 | 509 |
| 211.98 | 0.00 | - | 1 | 3 | 190.00 | 0.43 | 0.00 | - | 250 | 434 |
| - | - | - | - | - | 194.78 | 0.05 | 0.00 | - | 6 | 346 |
| - | - | - | - | - | 195.00 | 0.50 | 0.00 | - | 5 | 85 |
| 233.08 | 0.00 | - | 1 | 9 | 199.78 | 0.07 | 0.00 | - | 3 | 7,949 |
| 154.00 | 0.00 | - | 4 | 7 | 200.00 | 0.55 | 0.00 | - | 2 | 3,592 |
| - | - | - | - | - | 204.78 | 0.14 | 0.00 | - | 9 | 968 |
| - | - | - | - | - | 205.00 | 1.01 | 0.00 | - | 6 | 651 |
| 233.06 | 0.00 | - | 1 | 4 | 209.78 | 0.07 | 0.00 | - | 1 | 693 |
| 212.21 | 0.00 | - | 1 | 7 | 210.00 | 0.08 | 0.00 | - | 2 | 746 |
| 217.40 | 0.00 | - | 9 | 11 | 214.78 | 0.12 | 0.00 | - | 31 | 274 |
| - | - | - | - | - | 215.00 | 0.19 | 0.00 | - | 5 | 33 |
| 221.28 | 0.00 | - | 6 | 7 | 219.78 | 0.15 | 0.00 | - | 3 | 517 |
| 212.90 | 0.00 | - | 6 | 0 | 220.00 | 0.09 | 0.00 | - | 1 | 350 |
| 163.02 | 0.00 | - | - | - | 224.78 | 0.15 | 0.00 | - | 31 | 438 |
| 163.02 | 0.00 | - | - | 1 | 225.00 | 0.11 | 0.00 | - | 14 | 196 |
| 224.02 | 0.00 | - | 1 | 6 | 229.78 | 0.18 | 0.00 | - | 5 | 716 |
| 171.24 | 0.00 | - | 1 | 6 | 230.00 | 0.13 | 0.00 | - | 68 | 837 |
| 177.22 | 0.00 | - | - | 0 | 234.78 | 0.13 | 0.00 | - | 46 | 637 |
| 177.22 | 0.00 | - | 3 | 0 | 235.00 | 0.41 | 0.00 | - | 2 | 276 |
| 207.95 | 0.00 | - | 1 | 8 | 239.78 | 0.36 | 0.00 | - | 2 | 904 |
| 201.60 | 0.00 | - | 2 | 1 | 240.00 | 0.44 | 0.00 | - | 50 | 634 |
| 203.09 | 0.00 | - | 1 | 9 | 244.78 | 0.15 | 0.00 | - | 4 | 1,045 |
| 174.05 | 0.00 | - | 2 | 8 | 245.00 | 0.33 | 0.00 | - | 10 | 13 |
| 184.04 | 0.00 | - | 5 | 8 | 249.78 | 0.17 | 0.00 | - | 2 | 748 |
| 150.60 | 0.00 | - | 1 | 10 | 250.00 | 0.18 | 0.00 | - | 109 | 593 |
| 197.70 | 0.00 | - | 1 | 1 | 254.78 | 0.25 | 0.00 | - | 1 | 502 |
| 187.17 | 0.00 | - | 1 | 3 | 255.00 | 0.20 | 0.00 | - | 2 | 11 |
| 182.61 | 0.00 | - | 5 | 8 | 259.78 | 0.21 | +0.01 | +5.00% | 101 | 7,917 |
| 177.48 | 0.00 | - | 30 | 49 | 260.00 | 0.55 | 0.00 | - | 2 | 142 |
| 177.94 | 0.00 | - | 1 | 2 | 264.78 | 0.35 | 0.00 | - | 3 | 4,079 |
| 148.05 | 0.00 | - | 1 | 5 | 265.00 | 0.66 | 0.00 | - | 1 | 61 |
| 132.88 | 0.00 | - | - | - | 269.78 | 0.25 | 0.00 | - | 1 | 6,397 |
| 164.68 | 0.00 | - | 3 | 16 | 270.00 | 0.26 | 0.00 | - | 1 | 327 |
| 123.14 | 0.00 | - | - | - | 274.78 | 0.60 | 0.00 | - | 2 | 2,196 |
| 168.15 | 0.00 | - | 2 | 3 | 275.00 | 0.46 | 0.00 | - | 10 | 601 |
| 153.45 | 0.00 | - | 1 | 15 | 279.78 | 0.31 | -0.02 | -6.06% | 94 | 2,624 |
| 150.68 | 0.00 | - | 2 | 1 | 280.00 | 0.32 | 0.00 | - | 300 | 837 |
| 153.53 | 0.00 | - | 1 | 7 | 284.78 | 0.34 | 0.00 | - | 3 | 1,238 |
| 166.47 | 0.00 | - | 2 | 12 | 285.00 | 1.03 | 0.00 | - | 50 | 456 |
| 157.00 | 0.00 | - | 2 | 13 | 289.78 | 0.38 | 0.00 | - | 2 | 1,254 |
| 132.38 | 0.00 | - | 2 | 15 | 290.00 | 0.65 | 0.00 | - | 8 | 1,853 |
| 149.31 | 0.00 | - | 1 | 45 | 294.78 | 0.66 | 0.00 | - | 58 | 805 |
| 151.60 | 0.00 | - | 5 | 17 | 295.00 | 0.41 | 0.00 | - | 50 | 1,115 |
| 127.94 | 0.00 | - | 1 | 143 | 299.78 | 0.45 | 0.00 | - | 1 | 6,456 |
| 147.70 | 0.00 | - | 1 | 50 | 300.00 | 0.45 | 0.00 | - | 15 | 3,521 |
| 143.17 | 0.00 | - | 1 | 36 | 304.78 | 0.50 | -0.01 | -1.96% | 2 | 34,405 |
| 141.06 | 0.00 | - | 1 | 10 | 305.00 | 0.61 | 0.00 | - | 56 | 16,106 |
| 135.60 | 0.00 | - | 4 | 126 | 309.78 | 0.74 | 0.00 | - | 3 | 3,261 |
| 123.48 | 0.00 | - | 1 | 51 | 310.00 | 0.56 | +0.01 | +1.82% | 2 | 664 |
| 125.27 | 0.00 | - | 3 | 14 | 314.78 | 1.00 | 0.00 | - | 82 | 3,686 |
| 140.11 | 0.00 | - | 5 | 18 | 315.00 | 0.64 | 0.00 | - | 40 | 4,752 |
| 124.73 | 0.00 | - | 1 | 294 | 319.78 | 0.72 | 0.00 | - | 2 | 7,379 |
| 129.95 | 0.00 | - | 1 | 15 | 320.00 | 0.67 | -0.03 | -4.29% | 2 | 4,846 |
| 124.21 | 0.00 | - | 3 | 189 | 324.78 | 0.91 | 0.00 | - | 351 | 7,613 |
| 122.25 | 0.00 | - | 5 | 60 | 325.00 | 0.76 | -0.07 | -8.43% | 2 | 27,469 |
| 104.55 | 0.00 | - | 3 | 156 | 329.78 | 0.86 | 0.00 | - | 2 | 19,524 |
| 118.33 | 0.00 | - | 10 | 50 | 330.00 | 0.83 | -0.07 | -7.78% | 3 | 3,138 |
| 120.04 | 0.00 | - | 2 | 59 | 334.78 | 1.07 | 0.00 | - | 1 | 1,142 |
| 92.82 | 0.00 | - | 9 | 233 | 335.00 | 0.94 | 0.00 | - | 2 | 12,487 |
| 94.37 | 0.00 | - | 4 | 248 | 339.78 | 1.34 | 0.00 | - | 2 | 1,839 |
| 90.50 | 0.00 | - | 1 | 84 | 340.00 | 1.13 | 0.00 | - | 2 | 10,811 |
| 100.50 | 0.00 | - | 1 | 247 | 344.78 | 1.18 | 0.00 | - | 1 | 7,021 |
| 98.82 | 0.00 | - | 1 | 36 | 345.00 | 1.16 | -0.04 | -3.33% | 8 | 1,590 |
| 104.13 | 0.00 | - | 4 | 124 | 349.78 | 1.40 | 0.00 | - | 40 | 3,844 |
| 88.70 | 0.00 | - | 1 | 75 | 350.00 | 1.28 | -0.05 | -3.73% | 4 | 33,387 |
| 91.11 | 0.00 | - | 1 | 66 | 354.78 | 1.50 | 0.00 | - | 80 | 2,029 |
| 87.55 | 0.00 | - | 1 | 14 | 355.00 | 1.53 | 0.00 | - | 6 | 3,452 |
| 88.94 | +2.69 | +3.12% | 5 | 1,455 | 359.78 | 1.64 | -0.18 | -9.89% | 565 | 75,977 |
| 86.82 | 0.00 | - | 10 | 94 | 360.00 | 1.64 | -0.08 | -4.52% | 25 | 18,203 |
| 73.91 | 0.00 | - | 1 | 627 | 364.78 | 1.92 | 0.00 | - | 41 | 7,219 |
| 83.98 | 0.00 | - | 3 | 80 | 365.00 | 1.92 | 0.00 | - | 544 | 5,686 |
| 77.61 | 0.00 | - | 3 | 2,904 | 369.78 | 2.09 | -0.40 | -13.84% | 3 | 8,976 |
| 78.09 | +13.68 | +21.24% | 13 | 1,514 | 370.00 | 2.10 | -0.10 | -4.55% | 892 | 5,179 |
| 62.06 | 0.00 | - | 20 | 2,391 | 374.78 | 2.51 | 0.00 | - | 3 | 15,553 |
| 73.86 | 0.00 | - | 3 | 62 | 375.00 | 2.45 | -0.04 | -1.61% | 1,003 | 10,092 |
| 55.26 | 0.00 | - | 1 | 7,825 | 379.78 | 2.77 | -0.08 | -2.81% | 1,064 | 19,775 |
| 68.79 | -2.96 | -4.13% | 1 | 1,015 | 380.00 | 2.80 | -0.10 | -3.45% | 1,011 | 8,291 |
| 63.78 | 0.00 | - | 40 | 3,646 | 384.78 | 3.12 | -0.15 | -4.59% | 42 | 5,660 |
| 65.30 | +1.88 | +2.96% | 2 | 125 | 385.00 | 3.21 | -0.18 | -5.31% | 1,090 | 8,434 |
| 50.93 | 0.00 | - | 4 | 990 | 389.78 | 3.69 | -0.10 | -2.64% | 19 | 1,944 |
| 61.00 | 0.00 | - | 36 | 144 | 390.00 | 3.71 | -0.10 | -2.62% | 33 | 11,222 |
| 52.30 | 0.00 | - | 1 | 1,642 | 394.78 | 4.42 | 0.00 | - | 284 | 1,593 |
| 56.50 | 0.00 | - | 4 | 212 | 395.00 | 4.23 | -0.09 | -2.08% | 105 | 8,882 |
| 49.20 | 0.00 | - | 3 | 5,315 | 399.78 | 4.74 | -0.24 | -4.82% | 7 | 9,954 |
| 52.51 | 0.00 | - | 6 | 1,596 | 400.00 | 4.87 | -0.07 | -1.42% | 68 | 37,527 |
| 49.10 | 0.00 | - | 5 | 1,704 | 404.78 | 5.74 | 0.00 | - | 1 | 3,155 |
| 47.74 | +2.45 | +5.41% | 1 | 184 | 405.00 | 5.82 | 0.00 | - | 2 | 5,853 |
| 41.40 | 0.00 | - | 3 | 998 | 409.78 | 6.26 | -0.40 | -6.01% | 33 | 3,876 |
| 44.71 | +0.67 | +1.52% | 70 | 1,255 | 410.00 | 6.51 | -0.14 | -2.11% | 172 | 16,296 |
| 41.00 | 0.00 | - | 1 | 808 | 414.78 | 7.65 | 0.00 | - | 2 | 4,038 |
| 40.42 | 0.00 | - | 22 | 7,126 | 415.00 | 7.25 | -0.26 | -3.46% | 265 | 13,666 |
| 36.51 | 0.00 | - | 1 | 3,776 | 419.78 | 8.84 | 0.00 | - | 25 | 3,652 |
| 36.92 | +0.88 | +2.44% | 5 | 2,610 | 420.00 | 8.50 | -0.30 | -3.41% | 1,489 | 20,765 |
| 34.07 | 0.00 | - | 5 | 1,011 | 424.78 | 9.58 | -0.32 | -3.23% | 282 | 1,517 |
| 33.17 | -0.87 | -2.56% | 1 | 1,762 | 425.00 | 10.00 | +0.02 | +0.20% | 344 | 3,790 |
| 29.75 | -0.27 | -0.90% | 1 | 4,741 | 429.78 | 11.60 | 0.00 | - | 1 | 1,350 |
| 29.20 | -0.88 | -2.93% | 27 | 2,067 | 430.00 | 11.31 | -0.20 | -1.74% | 7,262 | 10,154 |
| 26.92 | 0.00 | - | 9 | 1,316 | 434.78 | 12.76 | -0.59 | -4.42% | 4 | 1,245 |
| 25.79 | -0.21 | -0.81% | 37 | 1,266 | 435.00 | 12.76 | -0.55 | -4.13% | 42 | 19,157 |
| 22.30 | -0.04 | -0.18% | 1 | 5,022 | 439.78 | 15.40 | +0.35 | +2.33% | 13 | 1,725 |
| 22.78 | +0.03 | +0.13% | 26 | 11,151 | 440.00 | 14.88 | -0.21 | -1.39% | 118 | 11,247 |
| 20.15 | +0.32 | +1.61% | 1 | 3,545 | 444.78 | 17.65 | 0.00 | - | 3 | 1,565 |
| 20.20 | +0.23 | +1.15% | 15 | 2,983 | 445.00 | 17.37 | -0.05 | -0.29% | 12 | 4,625 |
| 17.81 | -0.89 | -4.76% | 8 | 5,305 | 449.78 | 19.73 | 0.00 | - | 25 | 2,540 |
| 17.13 | -0.26 | -1.50% | 217 | 11,802 | 450.00 | 19.60 | -0.05 | -0.25% | 61 | 4,448 |
| 14.24 | -0.58 | -3.91% | 5 | 8,355 | 454.78 | 23.58 | 0.00 | - | 20 | 936 |
| 14.70 | -0.14 | -0.94% | 24 | 3,629 | 455.00 | 22.53 | -0.22 | -0.97% | 8 | 1,412 |
| 12.76 | 0.00 | - | 51 | 2,747 | 459.78 | 37.71 | 0.00 | - | 2 | 946 |
| 12.49 | -0.19 | -1.50% | 29 | 8,822 | 460.00 | 25.93 | 0.00 | - | 2 | 833 |
| 11.03 | +0.43 | +4.06% | 17 | 1,273 | 464.78 | 33.30 | 0.00 | - | 2 | 111 |
| 10.86 | +0.33 | +3.13% | 43 | 7,408 | 465.00 | 28.20 | 0.00 | - | 20 | 220 |
| 9.40 | 0.00 | - | 20 | 1,114 | 469.78 | 43.31 | 0.00 | - | 58 | 19 |
| 9.19 | +0.24 | +2.68% | 12 | 9,240 | 470.00 | 32.62 | 0.00 | - | 2 | 87 |
| 7.33 | +0.04 | +0.55% | 17 | 2,915 | 474.78 | 42.19 | 0.00 | - | 5 | 14 |
| 7.61 | +0.25 | +3.40% | 22 | 7,457 | 475.00 | 35.08 | 0.00 | - | 2 | 39 |
| 6.49 | 0.00 | - | 22 | 1,944 | 479.78 | 41.75 | 0.00 | - | 21 | 0 |
| 6.22 | +0.11 | +1.80% | 359 | 9,333 | 480.00 | 40.67 | 0.00 | - | 3 | 6 |
| 5.09 | +0.07 | +1.39% | 9 | 1,362 | 484.78 | 50.90 | 0.00 | - | 40 | 0 |
| 5.07 | +0.16 | +3.26% | 6 | 54,725 | 485.00 | 46.21 | +2.43 | +5.55% | 78 | 94 |
| 4.06 | +0.06 | +1.50% | 18 | 1,576 | 489.78 | 58.52 | 0.00 | - | 2 | 0 |
| 3.85 | -0.24 | -5.87% | 50 | 4,866 | 490.00 | 50.19 | 0.00 | - | 20 | 1 |
| 3.29 | 0.00 | - | 14 | 1,587 | 494.78 | 51.81 | 0.00 | - | 2 | 0 |
| 3.19 | -0.19 | -5.62% | 4 | 2,394 | 495.00 | 63.75 | 0.00 | - | 2 | 0 |
| 2.39 | -0.24 | -9.13% | 1 | 1,710 | 499.78 | 68.61 | 0.00 | - | 2 | 0 |
| 2.58 | +0.02 | +0.78% | 42 | 8,744 | 500.00 | 62.00 | 0.00 | - | 2 | 0 |
| 2.01 | 0.00 | - | 2 | 956 | 504.78 | 60.60 | 0.00 | - | 2 | 0 |
| 2.05 | +0.07 | +3.54% | 1 | 1,812 | 505.00 | 89.15 | 0.00 | - | 2 | 0 |
| 1.78 | 0.00 | - | 22 | 1,390 | 509.78 | - | - | - | - | - |
| 1.60 | +0.06 | +3.90% | 2 | 5,964 | 510.00 | 71.85 | 0.00 | - | 1 | 0 |
| 1.24 | 0.00 | - | 40 | 1,480 | 514.78 | 89.58 | 0.00 | - | 1 | 0 |
| 1.24 | -0.03 | -2.36% | 3 | 967 | 515.00 | 147.49 | 0.00 | - | - | 0 |
| 0.59 | 0.00 | - | 21 | 729 | 519.78 | 78.08 | 0.00 | - | 2 | 0 |
| 0.90 | -0.08 | -8.16% | 78 | 871 | 520.00 | 164.96 | 0.00 | - | 2 | 0 |
| 0.71 | -0.15 | -17.44% | 51 | 2,302 | 524.78 | 80.13 | 0.00 | - | - | 0 |
| 0.70 | -0.18 | -20.45% | 51 | 1,714 | 525.00 | 105.49 | 0.00 | - | - | 0 |
| 0.55 | -0.09 | -14.06% | 42 | 322 | 529.78 | - | - | - | - | - |
| 0.76 | 0.00 | - | 9 | 1,536 | 530.00 | 113.34 | 0.00 | - | - | 0 |
| 0.45 | -0.07 | -13.46% | 13 | 832 | 534.78 | - | - | - | - | - |
| 0.45 | -0.10 | -18.18% | 40 | 1,800 | 535.00 | - | - | - | - | - |
| 0.36 | +0.10 | +38.46% | 72 | 477 | 539.78 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 2,326 | 540.00 | - | - | - | - | - |
| 0.28 | +0.03 | +12.00% | 1 | 2,241 | 544.78 | - | - | - | - | - |
| 0.31 | 0.00 | - | 454 | 1,826 | 545.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 298 | 549.78 | 180.29 | 0.00 | - | - | - |
| 0.25 | 0.00 | - | 3 | 1,774 | 550.00 | 125.05 | 0.00 | - | 2 | 0 |
| 0.13 | 0.00 | - | 10 | 512 | 554.78 | - | - | - | - | - |
| 0.20 | 0.00 | - | 5 | 8,485 | 555.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 2 | 223 | 559.78 | - | - | - | - | - |
| 0.17 | 0.00 | - | 2 | 10,644 | 560.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 94 | 564.78 | - | - | - | - | - |
| 0.12 | 0.00 | - | 2 | 266 | 565.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 50 | 586 | 569.78 | - | - | - | - | - |
| 0.11 | 0.00 | - | 50 | 185 | 570.00 | 153.62 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 1 | 611 | 574.78 | 219.50 | 0.00 | - | - | - |
| 0.09 | -0.01 | -10.00% | 100 | 3,661 | 575.00 | 149.48 | 0.00 | - | 23 | 0 |
| 0.38 | 0.00 | - | 3 | 56 | 579.78 | - | - | - | - | - |
| 0.08 | 0.00 | - | 55 | 178 | 580.00 | 140.26 | 0.00 | - | 2 | 1 |
| 0.07 | 0.00 | - | 40 | 263 | 584.78 | 149.08 | 0.00 | - | 2 | 0 |
| 0.07 | 0.00 | - | 42 | 73 | 585.00 | 145.27 | 0.00 | - | 1 | 0 |
| 0.54 | 0.00 | - | 50 | 335 | 589.78 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 11 | 590.00 | 150.28 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 4 | 109 | 594.78 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 103 | 595.00 | 164.32 | 0.00 | - | 6 | 0 |
| 0.04 | 0.00 | - | 10 | 51 | 599.78 | - | - | - | - | - |
| 0.05 | 0.00 | - | 100 | 1,156 | 600.00 | 157.11 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 1 | 737 | 605.00 | 159.13 | 0.00 | - | 594 | 0 |
| 0.04 | 0.00 | - | 2 | 156 | 610.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 2 | 615.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 13 | 620.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 11 | 13 | 625.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 2,784 | 630.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 9 | 635.00 | 209.51 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 44 | 1,372 | 640.00 | 214.51 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 55 | 1,968 | 645.00 | 219.48 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 10 | 687 | 650.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 190 | 280 | 655.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 1,275 | 660.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.