Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
15 November 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 234.00 | 0.00 | - | 1 | 2 | 210.00 | 0.20 | 0.00 | - | 50 | 61 |
| - | - | - | - | - | 215.00 | 0.25 | 0.00 | - | 10 | 188 |
| - | - | - | - | - | 220.00 | 0.20 | 0.00 | - | 2 | 507 |
| - | - | - | - | - | 225.00 | 0.34 | 0.00 | - | 2 | 597 |
| - | - | - | - | - | 230.00 | 0.26 | 0.00 | - | 10 | 846 |
| 186.46 | 0.00 | - | - | 1 | 235.00 | 0.27 | 0.00 | - | 10 | 457 |
| - | - | - | - | - | 240.00 | 0.30 | 0.00 | - | 10 | 79 |
| 179.81 | 0.00 | - | - | 1 | 245.00 | 0.34 | 0.00 | - | 5 | 177 |
| - | - | - | - | - | 250.00 | 0.37 | 0.00 | - | 2 | 57 |
| - | - | - | - | - | 255.00 | 0.73 | 0.00 | - | 1 | 36 |
| 184.27 | 0.00 | - | - | 1 | 260.00 | 0.74 | 0.00 | - | 25 | 231 |
| - | - | - | - | - | 265.00 | 0.72 | 0.00 | - | 2 | 89 |
| - | - | - | - | - | 270.00 | 1.08 | 0.00 | - | 3 | 12 |
| - | - | - | - | - | 275.00 | 0.65 | 0.00 | - | 3 | 17 |
| - | - | - | - | - | 280.00 | 0.67 | 0.00 | - | 1 | 247 |
| - | - | - | - | - | 285.00 | 1.76 | 0.00 | - | 80 | 143 |
| 147.74 | 0.00 | - | 1 | 3 | 290.00 | 0.81 | 0.00 | - | 1 | 227 |
| 131.63 | 0.00 | - | 2 | 2 | 295.00 | 1.35 | 0.00 | - | 1 | 21 |
| 131.24 | 0.00 | - | 1 | 172 | 300.00 | 1.05 | 0.00 | - | 10 | 848 |
| 137.28 | 0.00 | - | 2 | 20 | 305.00 | 1.17 | 0.00 | - | 1 | 20 |
| 145.83 | 0.00 | - | 2 | 9 | 310.00 | 1.21 | 0.00 | - | 1 | 106 |
| 143.59 | 0.00 | - | 12 | 22 | 315.00 | 1.29 | 0.00 | - | 2 | 1,342 |
| 122.58 | 0.00 | - | 52 | 77 | 320.00 | 1.47 | 0.00 | - | 9 | 264 |
| 123.52 | 0.00 | - | 11 | 14 | 325.00 | 2.01 | 0.00 | - | 20 | 165 |
| 120.27 | 0.00 | - | 5 | 7 | 330.00 | 2.08 | 0.00 | - | 21 | 4,075 |
| 98.93 | 0.00 | - | 5 | 24 | 335.00 | 2.07 | 0.00 | - | 1 | 116 |
| 100.90 | 0.00 | - | 1 | 52 | 340.00 | 2.16 | 0.00 | - | 5 | 410 |
| 102.10 | 0.00 | - | 1 | 9 | 345.00 | 2.54 | 0.00 | - | 15 | 82 |
| 101.10 | 0.00 | - | 2 | 178 | 350.00 | 2.66 | 0.00 | - | 7 | 2,895 |
| 101.45 | 0.00 | - | 6 | 5 | 355.00 | 2.92 | 0.00 | - | 3 | 901 |
| 83.32 | 0.00 | - | 2 | 235 | 360.00 | 3.34 | 0.00 | - | 1 | 2,104 |
| 72.77 | 0.00 | - | 2 | 25 | 365.00 | 3.72 | 0.00 | - | 1 | 1,864 |
| 83.22 | 0.00 | - | 1 | 10 | 370.00 | 4.10 | 0.00 | - | 1 | 1,091 |
| 80.84 | 0.00 | - | 3 | 50 | 375.00 | 4.63 | 0.00 | - | 2 | 471 |
| 75.00 | 0.00 | - | 1 | 27 | 380.00 | 5.08 | 0.00 | - | 1 | 1,653 |
| 70.57 | 0.00 | - | 1 | 173 | 385.00 | 5.71 | 0.00 | - | 1 | 655 |
| 60.54 | 0.00 | - | 2 | 12 | 390.00 | 6.45 | 0.00 | - | 2 | 2,900 |
| 59.00 | 0.00 | - | 24 | 55 | 395.00 | 7.14 | 0.00 | - | 4 | 961 |
| 59.45 | 0.00 | - | 12 | 38 | 400.00 | 7.99 | 0.00 | - | 17 | 931 |
| 53.83 | 0.00 | - | 2 | 25 | 405.00 | 9.00 | 0.00 | - | 5 | 4,135 |
| 50.61 | 0.00 | - | 6 | 335 | 410.00 | 9.90 | 0.00 | - | 35 | 325 |
| 46.94 | 0.00 | - | 8 | 117 | 415.00 | 11.03 | 0.00 | - | 1 | 479 |
| 43.59 | 0.00 | - | 1 | 332 | 420.00 | 12.50 | 0.00 | - | 5 | 2,690 |
| 39.26 | 0.00 | - | 11 | 1,060 | 425.00 | 13.83 | 0.00 | - | 3 | 1,575 |
| 37.12 | 0.00 | - | 1 | 450 | 430.00 | 15.30 | 0.00 | - | 16 | 1,559 |
| 32.18 | 0.00 | - | 12 | 499 | 435.00 | 17.32 | 0.00 | - | 36 | 729 |
| 30.00 | 0.00 | - | 29 | 1,635 | 440.00 | 19.20 | 0.00 | - | 50 | 1,915 |
| 27.25 | 0.00 | - | 4 | 1,461 | 445.00 | 21.29 | 0.00 | - | 25 | 741 |
| 24.16 | 0.00 | - | 28 | 1,095 | 450.00 | 23.36 | 0.00 | - | 621 | 870 |
| 21.20 | 0.00 | - | 5 | 772 | 455.00 | 26.13 | 0.00 | - | 696 | 1,189 |
| 18.74 | 0.00 | - | 10 | 2,728 | 460.00 | 28.69 | 0.00 | - | 10 | 340 |
| 17.69 | 0.00 | - | 55 | 918 | 465.00 | 32.88 | 0.00 | - | 5 | 741 |
| 14.81 | 0.00 | - | 148 | 4,804 | 470.00 | 36.51 | 0.00 | - | 4 | 119 |
| 13.10 | 0.00 | - | 7 | 761 | 475.00 | 42.00 | 0.00 | - | 20 | 29 |
| 11.55 | 0.00 | - | 2 | 1,650 | 480.00 | 56.39 | 0.00 | - | 80 | 92 |
| 9.84 | 0.00 | - | 12 | 628 | 485.00 | 48.19 | 0.00 | - | 2 | 66 |
| 8.40 | 0.00 | - | 618 | 691 | 490.00 | 50.45 | 0.00 | - | 2 | 1 |
| 7.34 | 0.00 | - | 6 | 62 | 495.00 | 60.75 | 0.00 | - | 1 | 2 |
| 5.80 | 0.00 | - | 44 | 5,302 | 500.00 | 58.25 | 0.00 | - | 10 | 0 |
| 5.18 | 0.00 | - | 2 | 38 | 505.00 | 60.84 | 0.00 | - | 3 | 0 |
| 4.51 | 0.00 | - | 2 | 423 | 510.00 | 64.54 | 0.00 | - | 2 | 0 |
| 3.80 | 0.00 | - | 2 | 306 | 515.00 | 72.25 | 0.00 | - | 2 | 0 |
| 3.01 | 0.00 | - | 2 | 53 | 520.00 | 80.46 | 0.00 | - | 3 | 3 |
| 2.61 | 0.00 | - | 50 | 2,015 | 525.00 | - | - | - | - | - |
| 2.18 | 0.00 | - | 2 | 4,090 | 530.00 | - | - | - | - | - |
| 1.98 | 0.00 | - | 9 | 1,196 | 535.00 | 115.34 | 0.00 | - | - | 0 |
| 1.59 | 0.00 | - | 65 | 656 | 540.00 | - | - | - | - | - |
| 1.26 | 0.00 | - | 1 | 1,097 | 545.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 50 | 212 | 550.00 | 104.51 | 0.00 | - | 18 | 0 |
| 0.86 | 0.00 | - | 75 | 109 | 555.00 | - | - | - | - | - |
| 0.77 | 0.00 | - | 34 | 63 | 560.00 | 134.41 | 0.00 | - | - | 0 |
| 0.99 | 0.00 | - | 2 | 7 | 565.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 2 | 74 | 570.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 2 | 3 | 575.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 2 | 34 | 580.00 | 134.52 | 0.00 | - | 2 | 0 |
| 0.91 | 0.00 | - | 1 | 2 | 585.00 | 150.94 | 0.00 | - | 2 | 0 |
| 0.27 | 0.00 | - | 2 | 29 | 590.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 10 | 20 | 595.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 2 | 65 | 600.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 5 | 56 | 605.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 2 | 42 | 610.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 1 | 3 | 615.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 9 | 620.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 3 | 625.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 74 | 630.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 4 | 26 | 635.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 71 | 640.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 20 | 76 | 645.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 8 | 650.00 | 208.85 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 1 | 15 | 660.00 | 216.90 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 137 | 237 | 665.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.