Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
18 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 210.00 | 0.10 | 0.00 | - | 7 | 1,509 |
| 206.00 | 0.00 | - | - | 1 | 215.00 | 0.19 | 0.00 | - | 50 | 82 |
| - | - | - | - | - | 220.00 | 0.25 | 0.00 | - | 100 | 227 |
| - | - | - | - | - | 225.00 | 0.14 | 0.00 | - | 1 | 77 |
| - | - | - | - | - | 230.00 | 0.24 | 0.00 | - | 3 | 16 |
| - | - | - | - | - | 235.00 | 0.20 | 0.00 | - | 10 | 25 |
| - | - | - | - | - | 240.00 | 0.22 | 0.00 | - | 11 | 27 |
| - | - | - | - | - | 245.00 | 0.21 | 0.00 | - | 10 | 2,778 |
| - | - | - | - | - | 250.00 | 0.25 | 0.00 | - | 59 | 857 |
| - | - | - | - | - | 255.00 | 0.42 | 0.00 | - | 1 | 10 |
| 170.09 | 0.00 | - | - | 1 | 260.00 | 0.57 | 0.00 | - | 2 | 21 |
| - | - | - | - | - | 265.00 | 0.37 | 0.00 | - | 80 | 104 |
| - | - | - | - | - | 270.00 | 0.35 | 0.00 | - | 10 | 30 |
| 170.94 | 0.00 | - | 2 | 2 | 275.00 | 0.65 | 0.00 | - | 12 | 25 |
| 159.16 | 0.00 | - | - | 2 | 280.00 | 0.93 | 0.00 | - | 36 | 165 |
| 168.35 | 0.00 | - | 1 | 1 | 285.00 | 0.89 | 0.00 | - | 100 | 194 |
| 146.30 | 0.00 | - | - | 0 | 290.00 | 0.67 | 0.00 | - | 2 | 61 |
| - | - | - | - | - | 295.00 | 0.96 | 0.00 | - | 1 | 27 |
| 135.20 | 0.00 | - | 1 | 10 | 300.00 | 0.73 | 0.00 | - | 57 | 320 |
| 141.48 | 0.00 | - | 20 | 21 | 305.00 | 0.75 | 0.00 | - | 1 | 2,140 |
| 145.79 | 0.00 | - | 2 | 31 | 310.00 | 0.98 | 0.00 | - | 101 | 226 |
| 120.64 | 0.00 | - | 1 | 2 | 315.00 | 0.92 | 0.00 | - | 1 | 29 |
| 130.35 | 0.00 | - | 1 | 2 | 320.00 | 1.02 | 0.00 | - | 40 | 229 |
| 122.82 | 0.00 | - | 1 | 16 | 325.00 | 2.05 | 0.00 | - | 1 | 32 |
| 119.10 | 0.00 | - | 1 | 38 | 330.00 | 1.23 | 0.00 | - | 65 | 122 |
| 102.28 | 0.00 | - | 5 | 16 | 335.00 | 1.65 | 0.00 | - | 3 | 65 |
| 115.83 | 0.00 | - | 2 | 6 | 340.00 | 1.54 | 0.00 | - | 7 | 1,594 |
| 106.91 | 0.00 | - | 2 | 16 | 345.00 | 1.71 | 0.00 | - | 12 | 165 |
| 100.20 | 0.00 | - | 5 | 43 | 350.00 | 1.94 | 0.00 | - | 3 | 611 |
| 74.48 | 0.00 | - | 1 | 72 | 355.00 | 2.19 | 0.00 | - | 2 | 23 |
| 81.19 | 0.00 | - | 1 | 97 | 360.00 | 2.54 | 0.00 | - | 10 | 3,813 |
| 93.19 | 0.00 | - | 2 | 54 | 365.00 | 3.06 | 0.00 | - | 2 | 3,489 |
| 62.51 | 0.00 | - | 1 | 10 | 370.00 | 3.06 | 0.00 | - | 3 | 5,631 |
| 72.62 | 0.00 | - | 2 | 14 | 375.00 | 3.41 | 0.00 | - | 8 | 1,623 |
| 72.29 | 0.00 | - | 1 | 108 | 380.00 | 3.85 | 0.00 | - | 28 | 39,201 |
| 54.56 | 0.00 | - | 1 | 13 | 385.00 | 4.35 | 0.00 | - | 32 | 147 |
| 61.65 | 0.00 | - | 6 | 385 | 390.00 | 4.96 | 0.00 | - | 26 | 1,986 |
| 57.43 | 0.00 | - | 1 | 269 | 395.00 | 5.59 | 0.00 | - | 1 | 2,699 |
| 54.83 | 0.00 | - | 5 | 968 | 400.00 | 6.36 | 0.00 | - | 13 | 7,099 |
| 51.99 | 0.00 | - | 1 | 67 | 405.00 | 7.30 | 0.00 | - | 5 | 246 |
| 47.38 | 0.00 | - | 1 | 305 | 410.00 | 8.27 | 0.00 | - | 5 | 1,297 |
| 43.80 | 0.00 | - | 2 | 133 | 415.00 | 9.45 | 0.00 | - | 12 | 6,468 |
| 36.38 | 0.00 | - | 7 | 139 | 420.00 | 10.42 | 0.00 | - | 15 | 4,604 |
| 35.50 | 0.00 | - | 6 | 351 | 425.00 | 11.79 | 0.00 | - | 31 | 1,124 |
| 31.68 | 0.00 | - | 2 | 658 | 430.00 | 13.38 | 0.00 | - | 43 | 12,144 |
| 28.46 | 0.00 | - | 44 | 416 | 435.00 | 15.21 | 0.00 | - | 392 | 4,338 |
| 25.55 | 0.00 | - | 13 | 629 | 440.00 | 16.95 | 0.00 | - | 1 | 2,323 |
| 22.71 | 0.00 | - | 116 | 442 | 445.00 | 19.32 | 0.00 | - | 429 | 798 |
| 19.86 | 0.00 | - | 7,007 | 9,853 | 450.00 | 21.49 | 0.00 | - | 180 | 5,158 |
| 17.67 | 0.00 | - | 49 | 890 | 455.00 | 24.49 | 0.00 | - | 909 | 1,030 |
| 15.22 | 0.00 | - | 75 | 5,225 | 460.00 | 27.09 | 0.00 | - | 40 | 836 |
| 13.26 | 0.00 | - | 37 | 998 | 465.00 | 30.16 | 0.00 | - | 1 | 34 |
| 11.29 | 0.00 | - | 25 | 4,288 | 470.00 | 35.60 | 0.00 | - | 2 | 101 |
| 10.10 | 0.00 | - | 1 | 1,175 | 475.00 | 35.80 | 0.00 | - | 2 | 6 |
| 8.15 | 0.00 | - | 3 | 2,230 | 480.00 | 41.30 | 0.00 | - | 16 | 18 |
| 7.58 | 0.00 | - | 3 | 336 | 485.00 | 45.98 | 0.00 | - | 2 | 0 |
| 5.97 | 0.00 | - | 2 | 1,107 | 490.00 | 49.94 | 0.00 | - | 2 | 1 |
| 4.99 | 0.00 | - | 2 | 1,518 | 495.00 | 56.49 | 0.00 | - | 2 | 13 |
| 3.85 | 0.00 | - | 4 | 2,859 | 500.00 | 61.01 | 0.00 | - | 1 | 1 |
| 3.45 | 0.00 | - | 2 | 2,463 | 505.00 | 73.25 | 0.00 | - | 2 | 0 |
| 2.34 | 0.00 | - | 2 | 621 | 510.00 | 64.00 | 0.00 | - | 2 | 0 |
| 2.07 | 0.00 | - | 2 | 385 | 515.00 | 79.21 | 0.00 | - | - | 0 |
| 1.83 | 0.00 | - | 4 | 171 | 520.00 | 99.40 | 0.00 | - | - | 0 |
| 1.52 | 0.00 | - | 9 | 1,202 | 525.00 | - | - | - | - | - |
| 1.14 | 0.00 | - | 3 | 37 | 530.00 | - | - | - | - | - |
| 0.62 | 0.00 | - | 20 | 569 | 535.00 | 118.20 | 0.00 | - | - | 0 |
| 0.76 | 0.00 | - | 30 | 661 | 540.00 | - | - | - | - | - |
| 0.56 | 0.00 | - | 1 | 2 | 545.00 | 125.48 | 0.00 | - | - | 0 |
| 0.57 | 0.00 | - | 10 | 2,308 | 550.00 | 104.25 | 0.00 | - | 1 | 0 |
| 0.45 | 0.00 | - | 1 | 2,984 | 555.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 20 | 5,462 | 560.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 2 | 3,147 | 565.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 2 | 1,212 | 570.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 50 | 1,250 | 575.00 | 146.56 | 0.00 | - | 1 | 0 |
| 0.18 | 0.00 | - | 1 | 136 | 580.00 | - | - | - | - | - |
| - | - | - | - | - | 585.00 | 139.24 | 0.00 | - | 4 | 0 |
| 0.11 | 0.00 | - | 2 | 11 | 590.00 | 144.26 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 1 | 11 | 595.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 2 | 39 | 600.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 37 | 605.00 | 158.89 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | 2 | 20 | 610.00 | 164.01 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 2 | 34 | 615.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 43 | 620.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 80 | 45 | 625.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 15 | 630.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 50 | 64 | 635.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 9 | 640.00 | 204.00 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 80 | 36 | 645.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 80 | 10 | 650.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 4 | 23 | 655.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 162 | 660.00 | 216.77 | 0.00 | - | 6 | 0 |
© 2024 Yahoo. All rights reserved.