Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
Calls
31 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 300.00 | 1.36 | -0.27 | -16.56% | 13 | 152 |
| 135.41 | 0.00 | - | 2 | 3 | 305.00 | 1.50 | -0.04 | -2.60% | 1 | 447 |
| 128.63 | 0.00 | - | 1 | 22 | 310.00 | 1.98 | 0.00 | - | 3 | 607 |
| 124.66 | 0.00 | - | 2 | 4 | 315.00 | 1.98 | 0.00 | - | 1 | 78 |
| 118.20 | 0.00 | - | 15 | 26 | 320.00 | 2.99 | 0.00 | - | 1 | 491 |
| 126.95 | 0.00 | - | 1 | 17 | 325.00 | 2.40 | 0.00 | - | 42 | 142 |
| 116.81 | 0.00 | - | 2 | 6 | 330.00 | 2.37 | -0.28 | -10.57% | 2 | 156 |
| 108.17 | 0.00 | - | 4 | 11 | 335.00 | 3.81 | 0.00 | - | 16 | 209 |
| 102.32 | 0.00 | - | 8 | 8 | 340.00 | 3.25 | 0.00 | - | 2 | 219 |
| 96.11 | 0.00 | - | 3 | 7 | 345.00 | 3.82 | 0.00 | - | 1 | 56 |
| 100.11 | 0.00 | - | 101 | 293 | 350.00 | 3.66 | -0.09 | -2.40% | 29 | 419 |
| 98.54 | 0.00 | - | 1 | 115 | 355.00 | 3.88 | -0.37 | -8.71% | 1 | 92 |
| 90.33 | 0.00 | - | 2 | 20 | 360.00 | 4.50 | 0.00 | - | 11 | 206 |
| 81.03 | 0.00 | - | 44 | 24 | 365.00 | 7.04 | 0.00 | - | 30 | 101 |
| 79.51 | 0.00 | - | 2 | 20 | 369.00 | 8.67 | 0.00 | - | 1 | 23 |
| 80.66 | 0.00 | - | 94 | 66 | 370.00 | 5.27 | -0.12 | -2.23% | 1 | 148 |
| 83.95 | 0.00 | - | 2 | 9 | 371.00 | 7.17 | 0.00 | - | 1 | 2 |
| 78.91 | 0.00 | - | 2 | 1 | 372.00 | 7.41 | 0.00 | - | 3 | 3 |
| 82.29 | 0.00 | - | 6 | 5 | 373.00 | 7.42 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 374.00 | 7.54 | 0.00 | - | 1 | 6 |
| 80.96 | 0.00 | - | 70 | 71 | 375.00 | 6.17 | 0.00 | - | 1 | 380 |
| 78.59 | 0.00 | - | 12 | 9 | 377.00 | 11.21 | 0.00 | - | 1 | 1 |
| 77.61 | 0.00 | - | 14 | 16 | 378.00 | 10.38 | 0.00 | - | - | 10 |
| 77.30 | 0.00 | - | 34 | 77 | 379.00 | 8.23 | 0.00 | - | 1 | 6 |
| 64.75 | 0.00 | - | 1 | 45 | 380.00 | 6.37 | -0.58 | -8.35% | 1 | 257 |
| - | - | - | - | - | 381.00 | 6.52 | -3.62 | -35.70% | 13 | 17 |
| 70.77 | 0.00 | - | 2 | 6 | 382.00 | - | - | - | - | - |
| 69.91 | 0.00 | - | 110 | 55 | 383.00 | 9.27 | 0.00 | - | 1 | 3 |
| 65.18 | 0.00 | - | 2 | 2 | 384.00 | 7.12 | 0.00 | - | 2 | 546 |
| 67.73 | 0.00 | - | 16 | 43 | 385.00 | 7.19 | 0.00 | - | 8 | 71 |
| 73.21 | -9.69 | -11.69% | 1 | 1 | 386.00 | 10.13 | 0.00 | - | 1 | 39 |
| 82.45 | 0.00 | - | 2 | 1 | 387.00 | 14.60 | 0.00 | - | 2 | 8 |
| 65.79 | 0.00 | - | 4 | 1 | 388.00 | 16.56 | 0.00 | - | 4 | 3 |
| 65.11 | 0.00 | - | 86 | 45 | 389.00 | 15.56 | 0.00 | - | 1 | 12 |
| 68.88 | 0.00 | - | 3 | 26 | 390.00 | 8.05 | 0.00 | - | 3 | 104 |
| 75.84 | 0.00 | - | 1 | 2 | 391.00 | 13.26 | 0.00 | - | 2 | 3 |
| 63.14 | 0.00 | - | 2 | 1 | 392.00 | 11.72 | 0.00 | - | 8 | 9 |
| 70.10 | 0.00 | - | 5 | 12 | 393.00 | 12.25 | 0.00 | - | - | 1 |
| 65.22 | +4.13 | +6.76% | 1 | 17 | 394.00 | 12.47 | 0.00 | - | 1 | 4 |
| 65.41 | 0.00 | - | 2 | 46 | 395.00 | 10.40 | 0.00 | - | 5 | 45 |
| 59.55 | 0.00 | - | 116 | 110 | 396.00 | 14.25 | 0.00 | - | 3 | 4 |
| 58.58 | 0.00 | - | 2 | 1 | 397.00 | 9.07 | -0.15 | -1.63% | 1 | 10 |
| 60.03 | 0.00 | - | 1 | 10 | 398.00 | 14.86 | 0.00 | - | 1 | 5 |
| 50.65 | 0.00 | - | 1 | 797 | 399.00 | 11.10 | 0.00 | - | 90 | 97 |
| 60.30 | 0.00 | - | 1 | 259 | 400.00 | 9.53 | -0.39 | -3.93% | 63 | 765 |
| 46.53 | 0.00 | - | 1 | 4 | 401.00 | 13.51 | 0.00 | - | 1 | 189 |
| 44.89 | 0.00 | - | 1 | 2 | 402.00 | 15.11 | 0.00 | - | 1 | 54 |
| 59.90 | 0.00 | - | 2 | 160 | 403.00 | 14.51 | 0.00 | - | 1 | 263 |
| 53.87 | 0.00 | - | 12 | 10 | 404.00 | 14.76 | 0.00 | - | 1 | 8 |
| 58.59 | 0.00 | - | 6 | 263 | 405.00 | 10.74 | 0.00 | - | 1 | 429 |
| 46.18 | 0.00 | - | 12 | 2 | 406.00 | 10.83 | -0.39 | -3.48% | 49 | 57 |
| 52.30 | 0.00 | - | 2 | 4 | 407.00 | 11.06 | -6.07 | -35.43% | 49 | 83 |
| 51.81 | 0.00 | - | 2 | 6 | 408.00 | 14.97 | 0.00 | - | 8 | 25 |
| 50.29 | 0.00 | - | 130 | 128 | 409.00 | 13.15 | 0.00 | - | 1 | 10 |
| 52.90 | 0.00 | - | 1 | 206 | 410.00 | 11.58 | -0.25 | -2.11% | 10 | 133 |
| 64.44 | 0.00 | - | 8 | 11 | 411.00 | 17.00 | 0.00 | - | 5 | 44 |
| 57.73 | 0.00 | - | 2 | 4 | 412.00 | 17.63 | 0.00 | - | 2 | 13 |
| 47.46 | 0.00 | - | 2 | 8 | 413.00 | 22.59 | 0.00 | - | 13 | 25 |
| 45.60 | 0.00 | - | 1 | 2 | 414.00 | 18.57 | 0.00 | - | 1 | 10 |
| 39.50 | 0.00 | - | 1 | 103 | 415.00 | 13.34 | 0.00 | - | 20 | 70 |
| 45.54 | 0.00 | - | 2 | 9 | 416.00 | 18.49 | 0.00 | - | 2 | 70 |
| 50.36 | 0.00 | - | 1 | 40 | 417.00 | 15.64 | 0.00 | - | 1 | 52 |
| 44.15 | 0.00 | - | 1 | 227 | 418.00 | 14.01 | 0.00 | - | 1 | 30 |
| 41.25 | 0.00 | - | 1 | 3 | 419.00 | 16.70 | 0.00 | - | 1 | 21 |
| 46.21 | 0.00 | - | 15 | 71 | 420.00 | 14.70 | +0.06 | +0.41% | 2 | 456 |
| 50.22 | 0.00 | - | 2 | 6 | 421.00 | 16.00 | 0.00 | - | 1 | 30 |
| 42.72 | 0.00 | - | 1 | 19 | 422.00 | 17.60 | 0.00 | - | 1 | 22 |
| 39.95 | 0.00 | - | 2 | 19 | 423.00 | 18.00 | 0.00 | - | 1 | 37 |
| 40.40 | 0.00 | - | 2 | 64 | 424.00 | 18.50 | 0.00 | - | 1 | 39 |
| 40.61 | 0.00 | - | 3 | 95 | 425.00 | 16.64 | 0.00 | - | 1 | 119 |
| 39.00 | 0.00 | - | 9 | 17 | 426.00 | 22.00 | 0.00 | - | 4 | 26 |
| 42.42 | 0.00 | - | 2 | 89 | 427.00 | 16.40 | 0.00 | - | 10 | 103 |
| 32.44 | 0.00 | - | 1 | 188 | 428.00 | 25.07 | 0.00 | - | 1 | 176 |
| 41.14 | 0.00 | - | 1 | 9 | 429.00 | 21.77 | 0.00 | - | 1 | 73 |
| 40.43 | 0.00 | - | 6 | 95 | 430.00 | 17.10 | -0.43 | -2.45% | 1 | 706 |
| 42.36 | 0.00 | - | 1 | 21 | 431.00 | 20.23 | 0.00 | - | 2 | 45 |
| 39.76 | 0.00 | - | 1 | 112 | 432.00 | 22.95 | 0.00 | - | 2 | 29 |
| 35.50 | 0.00 | - | 2 | 24 | 433.00 | 23.22 | 0.00 | - | 1 | 36 |
| 45.84 | 0.00 | - | 4 | 21 | 434.00 | 30.13 | 0.00 | - | 1 | 38 |
| 37.11 | 0.00 | - | 4 | 120 | 435.00 | 18.79 | -0.86 | -4.38% | 4 | 114 |
| 26.61 | 0.00 | - | 2 | 41 | 436.00 | 23.00 | 0.00 | - | 1 | 38 |
| 36.16 | 0.00 | - | 2 | 72 | 437.00 | 19.80 | 0.00 | - | 5 | 60 |
| 35.45 | 0.00 | - | 1 | 51 | 438.00 | 20.36 | 0.00 | - | 2 | 130 |
| 33.96 | 0.00 | - | 1 | 30 | 439.00 | 21.04 | -0.67 | -3.09% | 3 | 52 |
| 33.50 | 0.00 | - | 3 | 165 | 440.00 | 20.81 | -0.59 | -2.76% | 24 | 239 |
| 32.69 | 0.00 | - | 1 | 20 | 441.00 | 22.04 | 0.00 | - | 1 | 47 |
| 32.81 | +0.43 | +1.33% | 1 | 31 | 442.00 | 27.00 | 0.00 | - | 1 | 127 |
| 32.20 | +0.59 | +1.87% | 1 | 23 | 443.00 | 26.00 | 0.00 | - | 4 | 42 |
| 31.08 | 0.00 | - | 4 | 38 | 444.00 | 22.50 | -2.60 | -10.36% | 1 | 19 |
| 31.30 | 0.00 | - | 1 | 210 | 445.00 | 25.01 | 0.00 | - | 4 | 61 |
| 24.96 | 0.00 | - | 2 | 36 | 446.00 | 32.83 | 0.00 | - | 1 | 94 |
| 28.65 | 0.00 | - | 2 | 47 | 447.00 | 24.09 | 0.00 | - | 1 | 50 |
| 38.91 | 0.00 | - | 1 | 23 | 448.00 | 34.61 | 0.00 | - | 1 | 73 |
| 26.44 | 0.00 | - | 1 | 47 | 449.00 | 29.98 | 0.00 | - | 19 | 56 |
| 27.96 | +0.28 | +1.01% | 49 | 708 | 450.00 | 26.00 | 0.00 | - | 24 | 244 |
| 27.40 | +0.65 | +2.43% | 49 | 91 | 451.00 | 30.91 | 0.00 | - | 9 | 54 |
| 24.53 | -0.63 | -2.50% | 1 | 55 | 455.00 | 28.47 | 0.00 | - | 1 | 86 |
| 23.00 | 0.00 | - | 32 | 727 | 460.00 | 30.80 | +0.65 | +2.16% | 1 | 129 |
| 20.65 | +1.43 | +7.44% | 1 | 57 | 465.00 | 42.51 | 0.00 | - | 2 | 11 |
| 18.58 | 0.00 | - | 1 | 67 | 470.00 | 38.68 | 0.00 | - | 4 | 124 |
| 11.39 | 0.00 | - | 1 | 50 | 475.00 | 44.10 | 0.00 | - | 10 | 22 |
| 14.27 | -0.71 | -4.74% | 2 | 197 | 480.00 | 43.71 | 0.00 | - | 1 | 177 |
| 12.36 | 0.00 | - | 25 | 103 | 485.00 | 46.14 | 0.00 | - | 24 | 88 |
| 11.47 | 0.00 | - | 3 | 130 | 490.00 | 51.13 | 0.00 | - | 2 | 15 |
| 10.10 | 0.00 | - | 1 | 76 | 491.00 | 52.43 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 492.00 | 54.00 | 0.00 | - | 14 | 0 |
| 6.76 | 0.00 | - | 3 | 2 | 494.00 | 63.44 | 0.00 | - | - | 0 |
| 9.63 | 0.00 | - | 3 | 37 | 495.00 | 54.18 | 0.00 | - | 21 | 21 |
| - | - | - | - | - | 496.00 | 51.89 | 0.00 | - | - | 0 |
| - | - | - | - | - | 497.00 | 61.07 | 0.00 | - | 1 | 1 |
| 11.40 | 0.00 | - | 1 | 0 | 498.00 | 57.76 | 0.00 | - | 2 | 0 |
| 6.55 | 0.00 | - | - | 76 | 499.00 | - | - | - | - | - |
| 8.00 | -0.18 | -2.20% | 11 | 235 | 500.00 | 61.50 | 0.00 | - | 1 | 7 |
| 5.48 | 0.00 | - | 1 | 2 | 501.00 | 68.77 | 0.00 | - | 9 | 0 |
| 7.72 | 0.00 | - | 1 | 86 | 502.00 | 64.87 | 0.00 | - | 4 | 4 |
| 7.00 | 0.00 | - | 1 | 1 | 503.00 | 66.11 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 504.00 | 64.12 | 0.00 | - | 12 | 0 |
| 6.97 | -0.36 | -4.91% | 1 | 407 | 505.00 | 73.35 | 0.00 | - | 710 | 0 |
| 12.93 | 0.00 | - | 4 | 4 | 506.00 | 69.61 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 507.00 | 69.58 | 0.00 | - | 2 | 4 |
| 4.49 | 0.00 | - | 1 | 3 | 508.00 | 70.20 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 509.00 | 71.59 | 0.00 | - | 2 | 0 |
| 6.31 | 0.00 | - | 50 | 397 | 510.00 | 78.56 | 0.00 | - | 4 | 0 |
| 10.08 | 0.00 | - | 1 | 1 | 511.00 | 72.89 | 0.00 | - | 6 | 0 |
| 9.84 | 0.00 | - | 1 | 1 | 512.00 | 73.52 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 513.00 | 73.52 | 0.00 | - | 1 | 0 |
| 4.40 | 0.00 | - | 1 | 1 | 514.00 | 71.40 | 0.00 | - | 1 | 0 |
| 8.90 | 0.00 | - | 10 | 16 | 515.00 | 87.30 | 0.00 | - | 5 | 0 |
| 4.63 | +0.14 | +3.12% | 1 | 133 | 520.00 | 76.38 | 0.00 | - | - | 0 |
| 4.30 | 0.00 | - | 1 | 215 | 525.00 | 82.08 | 0.00 | - | 10 | 0 |
| 3.47 | 0.00 | - | 35 | 147 | 530.00 | 91.37 | 0.00 | - | - | 0 |
| 3.16 | 0.00 | - | 1 | 227 | 535.00 | 94.83 | 0.00 | - | - | 0 |
| 2.55 | 0.00 | - | 5 | 91 | 540.00 | - | - | - | - | - |
| 1.42 | 0.00 | - | 11 | 175 | 545.00 | - | - | - | - | - |
| 1.88 | 0.00 | - | 6 | 144 | 550.00 | 106.05 | 0.00 | - | - | 0 |
| 1.68 | 0.00 | - | 2 | 23 | 555.00 | - | - | - | - | - |
| 1.42 | 0.00 | - | 2 | 247 | 560.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 10 | 99 | 565.00 | - | - | - | - | - |
| 1.02 | 0.00 | - | 100 | 256 | 570.00 | - | - | - | - | - |
| 0.79 | -0.08 | -9.20% | 2 | 111 | 575.00 | 130.21 | 0.00 | - | 10 | 0 |
© 2024 Yahoo. All rights reserved.