Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 March 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 210.00 | 0.45 | 0.00 | - | 26 | 0 |
| - | - | - | - | - | 215.00 | 1.02 | 0.00 | - | 2 | 0 |
| 233.00 | 0.00 | - | 1 | 2 | 220.00 | 0.53 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 225.00 | 0.60 | 0.00 | - | 8 | 0 |
| 209.04 | 0.00 | - | 1 | 0 | 230.00 | 0.95 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 235.00 | 1.16 | 0.00 | - | - | 0 |
| - | - | - | - | - | 240.00 | 1.06 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 245.00 | 1.23 | 0.00 | - | 8 | 0 |
| 200.12 | 0.00 | - | - | 0 | 250.00 | 1.32 | 0.00 | - | 2 | 0 |
| 180.72 | 0.00 | - | - | 0 | 255.00 | 1.01 | 0.00 | - | 2 | 0 |
| 198.50 | 0.00 | - | 4 | 4 | 260.00 | 1.10 | 0.00 | - | 2 | 0 |
| 189.56 | 0.00 | - | 1 | 4 | 265.00 | 1.23 | 0.00 | - | 1 | 0 |
| 174.08 | 0.00 | - | 1 | 0 | 270.00 | 1.29 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 275.00 | 2.37 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 280.00 | 1.62 | 0.00 | - | 4 | 0 |
| 151.67 | 0.00 | - | - | 0 | 285.00 | 3.22 | 0.00 | - | 2 | 0 |
| 155.58 | 0.00 | - | 1 | 0 | 290.00 | 1.93 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 295.00 | 2.00 | 0.00 | - | 1 | 0 |
| 148.39 | 0.00 | - | 1 | 0 | 300.00 | 2.21 | 0.00 | - | 12 | 0 |
| 141.70 | 0.00 | - | 4 | 0 | 305.00 | 2.61 | 0.00 | - | 1 | 0 |
| 149.58 | 0.00 | - | - | 2 | 310.00 | 2.53 | 0.00 | - | 8 | 0 |
| 144.00 | 0.00 | - | 1 | 0 | 315.00 | 3.33 | 0.00 | - | 41 | 0 |
| - | - | - | - | - | 320.00 | 3.10 | 0.00 | - | 2 | 0 |
| 131.85 | 0.00 | - | 5 | 0 | 325.00 | 5.10 | 0.00 | - | 2 | 0 |
| 120.90 | 0.00 | - | 10 | 0 | 330.00 | 5.15 | 0.00 | - | 5 | 0 |
| 117.13 | 0.00 | - | 5 | 0 | 335.00 | 4.04 | 0.00 | - | 2 | 0 |
| 116.22 | 0.00 | - | 5 | 0 | 340.00 | 4.45 | 0.00 | - | 1 | 0 |
| 112.95 | 0.00 | - | 7 | 0 | 345.00 | 4.91 | 0.00 | - | 5 | 0 |
| 109.00 | 0.00 | - | 2 | 0 | 350.00 | 5.25 | 0.00 | - | 2 | 0 |
| 103.78 | 0.00 | - | 5 | 0 | 355.00 | 5.81 | 0.00 | - | 1 | 0 |
| 85.46 | 0.00 | - | 1 | 0 | 360.00 | 6.22 | 0.00 | - | 7 | 0 |
| 93.75 | 0.00 | - | 7 | 0 | 365.00 | 7.43 | 0.00 | - | 24 | 0 |
| 92.19 | 0.00 | - | 2 | 0 | 370.00 | 7.52 | 0.00 | - | 1 | 0 |
| 73.07 | 0.00 | - | 3 | 0 | 375.00 | 8.11 | 0.00 | - | 15 | 0 |
| 82.59 | 0.00 | - | 2 | 0 | 380.00 | 8.94 | 0.00 | - | 7 | 0 |
| 80.95 | 0.00 | - | 1 | 0 | 385.00 | 9.80 | 0.00 | - | 5 | 0 |
| 77.48 | 0.00 | - | 2 | 0 | 390.00 | 10.79 | 0.00 | - | 1 | 0 |
| 72.35 | 0.00 | - | 2 | 0 | 395.00 | 13.04 | 0.00 | - | 8 | 0 |
| 67.78 | 0.00 | - | 2 | 0 | 400.00 | 12.79 | 0.00 | - | 2 | 0 |
| 63.78 | 0.00 | - | 1 | 0 | 405.00 | 15.29 | 0.00 | - | 127 | 0 |
| 62.56 | 0.00 | - | 2 | 0 | 410.00 | 15.15 | 0.00 | - | 1 | 0 |
| 58.92 | 0.00 | - | 1 | 0 | 415.00 | 21.16 | 0.00 | - | 4 | 0 |
| 55.43 | 0.00 | - | 3 | 0 | 420.00 | 17.80 | 0.00 | - | 102 | 0 |
| 50.13 | 0.00 | - | 2 | 0 | 425.00 | 19.87 | 0.00 | - | 2 | 0 |
| 48.81 | 0.00 | - | 6 | 0 | 430.00 | 21.63 | 0.00 | - | 1,038 | 0 |
| 48.28 | 0.00 | - | 20 | 0 | 431.00 | 25.63 | 0.00 | - | 3 | 0 |
| 47.39 | 0.00 | - | 2 | 0 | 432.00 | 26.26 | 0.00 | - | 5 | 0 |
| 46.89 | 0.00 | - | 20 | 0 | 433.00 | 22.68 | 0.00 | - | 2 | 0 |
| 44.16 | 0.00 | - | 3 | 0 | 434.00 | 28.22 | 0.00 | - | 25 | 0 |
| 45.66 | 0.00 | - | 2 | 0 | 435.00 | 22.39 | 0.00 | - | 7 | 0 |
| 42.88 | 0.00 | - | - | 0 | 436.00 | 29.14 | 0.00 | - | 41 | 0 |
| 40.71 | 0.00 | - | 1 | 0 | 437.00 | 23.45 | 0.00 | - | 1 | 0 |
| 41.44 | 0.00 | - | 3 | 0 | 438.00 | 29.87 | 0.00 | - | 41 | 0 |
| 43.14 | 0.00 | - | 2 | 0 | 439.00 | 24.30 | 0.00 | - | 30 | 0 |
| 42.18 | 0.00 | - | 13 | 0 | 440.00 | 24.54 | 0.00 | - | 3 | 0 |
| 40.46 | 0.00 | - | 10 | 0 | 441.00 | 31.59 | 0.00 | - | 41 | 0 |
| 41.10 | 0.00 | - | 5 | 0 | 442.00 | 32.03 | 0.00 | - | 41 | 0 |
| 39.07 | 0.00 | - | 26 | 0 | 443.00 | 32.41 | 0.00 | - | 11 | 0 |
| 28.33 | 0.00 | - | 1 | 0 | 444.00 | 32.91 | 0.00 | - | 11 | 0 |
| 38.57 | 0.00 | - | 10 | 0 | 445.00 | 29.30 | 0.00 | - | 5 | 0 |
| 37.38 | 0.00 | - | 2 | 0 | 446.00 | 28.91 | 0.00 | - | 1 | 2 |
| 40.87 | 0.00 | - | 2 | 0 | 447.00 | 35.38 | 0.00 | - | - | 0 |
| 36.95 | 0.00 | - | 1 | 0 | 448.00 | 28.35 | 0.00 | - | 1 | 0 |
| 33.14 | 0.00 | - | 1 | 0 | 449.00 | - | - | - | - | - |
| 34.62 | 0.00 | - | 3 | 0 | 450.00 | 30.40 | 0.00 | - | 5 | 0 |
| 32.63 | 0.00 | - | 1 | 0 | 455.00 | 30.95 | 0.00 | - | 2 | 0 |
| 29.82 | 0.00 | - | 7,005 | 0 | 460.00 | 33.78 | 0.00 | - | 1 | 0 |
| 27.48 | 0.00 | - | 2 | 0 | 465.00 | 36.20 | 0.00 | - | 2 | 0 |
| 25.15 | 0.00 | - | 1 | 0 | 470.00 | 40.17 | 0.00 | - | 3 | 0 |
| 22.65 | 0.00 | - | 60 | 0 | 475.00 | 57.79 | 0.00 | - | 3 | 0 |
| 21.10 | 0.00 | - | 3 | 0 | 480.00 | 45.71 | 0.00 | - | 3 | 0 |
| 17.95 | 0.00 | - | 79 | 0 | 485.00 | 48.94 | 0.00 | - | 2 | 0 |
| 15.70 | 0.00 | - | 26 | 0 | 490.00 | 56.64 | 0.00 | - | 3 | 0 |
| 15.26 | 0.00 | - | 1 | 0 | 495.00 | 71.77 | 0.00 | - | - | 0 |
| 14.39 | 0.00 | - | 100 | 0 | 500.00 | 59.47 | 0.00 | - | 5 | 0 |
| 12.37 | 0.00 | - | 25 | 0 | 505.00 | 62.38 | 0.00 | - | 2 | 0 |
| 11.13 | 0.00 | - | 29 | 0 | 510.00 | 68.91 | 0.00 | - | 7 | 2 |
| 10.57 | 0.00 | - | 2 | 0 | 515.00 | - | - | - | - | - |
| 8.92 | 0.00 | - | 1 | 0 | 520.00 | 73.89 | 0.00 | - | 2 | 0 |
| 7.35 | 0.00 | - | 5 | 0 | 525.00 | 79.87 | 0.00 | - | 1 | 0 |
| 6.77 | 0.00 | - | 1 | 0 | 530.00 | 83.74 | 0.00 | - | 5 | 0 |
| 5.90 | 0.00 | - | 1 | 0 | 535.00 | - | - | - | - | - |
| 5.60 | 0.00 | - | 1 | 0 | 540.00 | 95.75 | 0.00 | - | 2 | 0 |
| 3.90 | 0.00 | - | 1 | 0 | 545.00 | - | - | - | - | - |
| 4.58 | 0.00 | - | 1 | 0 | 550.00 | 104.76 | 0.00 | - | 1 | 0 |
| 2.90 | 0.00 | - | 5 | 0 | 555.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 2 | 0 | 560.00 | - | - | - | - | - |
| 2.25 | 0.00 | - | 2 | 0 | 565.00 | - | - | - | - | - |
| 1.92 | 0.00 | - | 2 | 0 | 570.00 | - | - | - | - | - |
| 2.21 | 0.00 | - | 28 | 0 | 575.00 | - | - | - | - | - |
| 2.16 | 0.00 | - | 1 | 0 | 580.00 | - | - | - | - | - |
| 2.22 | 0.00 | - | 1 | 0 | 585.00 | - | - | - | - | - |
| 1.57 | 0.00 | - | 8 | 0 | 590.00 | - | - | - | - | - |
| 1.16 | 0.00 | - | 6 | 0 | 595.00 | - | - | - | - | - |
| 1.19 | 0.00 | - | 1 | 0 | 600.00 | - | - | - | - | - |
| 1.02 | 0.00 | - | 2 | 0 | 605.00 | - | - | - | - | - |
| 0.97 | 0.00 | - | 5 | 0 | 610.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 2 | 0 | 615.00 | - | - | - | - | - |
| 0.79 | 0.00 | - | 5 | 0 | 620.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 1 | 0 | 630.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | - | 0 | 635.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | 2 | 0 | 640.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 15 | 0 | 645.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 7 | 0 | 650.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 0 | 655.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 2 | 0 | 660.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 2 | 0 | 670.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.