Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
31 March 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 300.00 | 2.31 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 305.00 | 3.82 | 0.00 | - | - | 0 |
| - | - | - | - | - | 310.00 | 2.80 | 0.00 | - | 1 | 0 |
| 147.16 | 0.00 | - | - | 1 | 315.00 | 5.51 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 320.00 | 3.82 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 325.00 | 3.76 | 0.00 | - | 2 | 0 |
| 126.30 | 0.00 | - | 2 | 0 | 330.00 | 3.80 | 0.00 | - | 2 | 0 |
| 108.70 | 0.00 | - | - | 0 | 335.00 | 4.25 | 0.00 | - | 1 | 0 |
| 124.70 | 0.00 | - | - | 1 | 340.00 | 4.56 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 345.00 | 5.32 | 0.00 | - | 2 | 0 |
| 109.15 | 0.00 | - | 5 | 0 | 350.00 | 5.50 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 355.00 | 6.00 | 0.00 | - | 1 | 0 |
| 95.60 | 0.00 | - | 2 | 0 | 360.00 | 6.56 | 0.00 | - | 1 | 0 |
| 79.00 | 0.00 | - | 1 | 0 | 365.00 | 7.33 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 370.00 | 7.75 | 0.00 | - | 29 | 0 |
| 83.40 | 0.00 | - | - | 0 | 375.00 | 8.57 | 0.00 | - | 1 | 0 |
| 84.52 | 0.00 | - | 1 | 0 | 380.00 | 9.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 385.00 | 9.88 | 0.00 | - | 1 | 0 |
| 68.29 | 0.00 | - | - | 0 | 390.00 | 14.31 | 0.00 | - | 2 | 0 |
| 57.98 | 0.00 | - | 2 | 0 | 395.00 | 15.19 | 0.00 | - | 1 | 0 |
| 53.88 | 0.00 | - | 16 | 0 | 400.00 | 12.79 | 0.00 | - | 2 | 0 |
| 58.34 | 0.00 | - | 2 | 0 | 401.00 | - | - | - | - | - |
| 52.56 | 0.00 | - | 2 | 0 | 403.00 | - | - | - | - | - |
| - | - | - | - | - | 404.00 | 15.65 | 0.00 | - | 1 | 0 |
| 56.25 | 0.00 | - | - | 0 | 406.00 | - | - | - | - | - |
| 58.56 | 0.00 | - | 1 | 0 | 407.00 | - | - | - | - | - |
| 60.39 | 0.00 | - | 1 | 0 | 410.00 | 15.60 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 413.00 | 28.07 | 0.00 | - | 1 | 0 |
| 46.40 | 0.00 | - | 5 | 0 | 414.00 | - | - | - | - | - |
| 56.94 | 0.00 | - | 1 | 0 | 415.00 | 21.73 | 0.00 | - | 231 | 0 |
| 45.36 | 0.00 | - | 1 | 0 | 416.00 | 20.38 | 0.00 | - | - | 0 |
| - | - | - | - | - | 417.00 | 27.25 | 0.00 | - | - | 0 |
| 45.75 | 0.00 | - | 1 | 0 | 418.00 | 22.52 | 0.00 | - | 1 | 0 |
| 47.98 | 0.00 | - | 1 | 0 | 419.00 | - | - | - | - | - |
| 55.74 | 0.00 | - | 10 | 0 | 420.00 | 19.25 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 421.00 | 27.19 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 422.00 | 25.25 | 0.00 | - | 5 | 0 |
| 42.67 | 0.00 | - | 2 | 0 | 423.00 | - | - | - | - | - |
| 44.35 | 0.00 | - | 1 | 0 | 424.00 | 23.50 | 0.00 | - | 1 | 0 |
| 52.00 | 0.00 | - | 1 | 0 | 425.00 | 20.50 | 0.00 | - | 2 | 0 |
| 43.25 | 0.00 | - | - | 0 | 426.00 | 26.92 | 0.00 | - | 4 | 0 |
| 46.52 | 0.00 | - | 4 | 0 | 427.00 | 24.73 | 0.00 | - | 2 | 0 |
| 44.59 | 0.00 | - | - | 0 | 429.00 | 23.23 | 0.00 | - | 2 | 0 |
| 38.04 | 0.00 | - | 2 | 0 | 430.00 | 21.40 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 431.00 | 23.70 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 432.00 | 25.91 | 0.00 | - | 4 | 0 |
| 43.25 | 0.00 | - | 12 | 0 | 433.00 | 27.04 | 0.00 | - | - | 0 |
| - | - | - | - | - | 434.00 | 27.36 | 0.00 | - | 70 | 0 |
| 43.46 | 0.00 | - | 10 | 0 | 435.00 | 22.80 | 0.00 | - | 5 | 0 |
| 49.43 | 0.00 | - | 10 | 0 | 436.00 | 28.19 | 0.00 | - | - | 0 |
| 46.20 | 0.00 | - | - | 0 | 437.00 | 23.64 | 0.00 | - | 10 | 0 |
| 42.58 | 0.00 | - | 20 | 0 | 438.00 | 31.86 | 0.00 | - | - | 0 |
| 43.30 | 0.00 | - | 10 | 0 | 439.00 | - | - | - | - | - |
| 41.25 | 0.00 | - | 2 | 0 | 440.00 | 24.64 | 0.00 | - | 31 | 0 |
| 42.16 | 0.00 | - | 10 | 0 | 441.00 | - | - | - | - | - |
| - | - | - | - | - | 442.00 | 29.40 | 0.00 | - | - | 0 |
| 35.61 | 0.00 | - | 1 | 0 | 445.00 | 34.36 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 446.00 | 28.10 | 0.00 | - | 10 | 10 |
| 42.40 | 0.00 | - | - | 3 | 447.00 | 31.55 | 0.00 | - | - | 0 |
| - | - | - | - | - | 448.00 | 31.98 | 0.00 | - | - | 0 |
| - | - | - | - | - | 449.00 | 31.70 | 0.00 | - | 2 | 0 |
| 35.59 | 0.00 | - | 1 | 0 | 450.00 | 28.79 | 0.00 | - | 30 | 0 |
| 36.85 | 0.00 | - | 2 | 0 | 455.00 | 34.65 | 0.00 | - | - | 0 |
| 26.11 | 0.00 | - | 50 | 0 | 460.00 | 41.91 | 0.00 | - | 48 | 0 |
| 26.85 | 0.00 | - | - | 0 | 461.00 | - | - | - | - | - |
| 26.98 | 0.00 | - | 1 | 0 | 465.00 | 45.20 | 0.00 | - | - | 0 |
| 18.28 | 0.00 | - | 2 | 0 | 470.00 | 48.10 | 0.00 | - | - | 0 |
| 18.21 | 0.00 | - | 1 | 0 | 471.00 | - | - | - | - | - |
| 16.70 | 0.00 | - | 2 | 0 | 475.00 | 45.83 | 0.00 | - | 1 | 0 |
| 25.92 | 0.00 | - | - | 0 | 476.00 | - | - | - | - | - |
| 21.15 | 0.00 | - | 1 | 0 | 480.00 | 49.39 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 481.00 | 66.98 | 0.00 | - | - | 0 |
| - | - | - | - | - | 482.00 | 67.93 | 0.00 | - | - | 0 |
| - | - | - | - | - | 484.00 | 55.82 | 0.00 | - | - | 0 |
| - | - | - | - | - | 485.00 | 56.57 | 0.00 | - | - | 0 |
| - | - | - | - | - | 486.00 | 57.23 | 0.00 | - | - | 0 |
| - | - | - | - | - | 487.00 | 58.01 | 0.00 | - | - | 0 |
| 18.41 | 0.00 | - | - | 0 | 488.00 | 58.64 | 0.00 | - | - | 0 |
| 17.20 | 0.00 | - | 2 | 0 | 490.00 | 56.84 | 0.00 | - | 3 | 0 |
| 14.72 | 0.00 | - | 1 | 0 | 495.00 | 78.14 | 0.00 | - | 60 | 0 |
| 14.17 | 0.00 | - | 10 | 0 | 500.00 | 61.50 | 0.00 | - | 2 | 0 |
| 12.64 | 0.00 | - | 529 | 0 | 505.00 | - | - | - | - | - |
| 10.97 | 0.00 | - | 25 | 0 | 510.00 | - | - | - | - | - |
| 10.12 | 0.00 | - | 1 | 0 | 515.00 | - | - | - | - | - |
| 9.30 | 0.00 | - | 4 | 0 | 520.00 | 74.00 | 0.00 | - | 2 | 0 |
| 8.55 | 0.00 | - | 2 | 0 | 525.00 | - | - | - | - | - |
| 7.00 | 0.00 | - | 2 | 0 | 530.00 | - | - | - | - | - |
| 5.32 | 0.00 | - | 1 | 0 | 535.00 | - | - | - | - | - |
| 5.65 | 0.00 | - | 4 | 0 | 540.00 | - | - | - | - | - |
| 5.03 | 0.00 | - | 1 | 0 | 545.00 | - | - | - | - | - |
| 4.21 | 0.00 | - | 8 | 0 | 550.00 | - | - | - | - | - |
| 3.75 | 0.00 | - | 8 | 0 | 555.00 | - | - | - | - | - |
| 3.25 | 0.00 | - | 32 | 0 | 560.00 | - | - | - | - | - |
| 3.08 | 0.00 | - | 2 | 0 | 565.00 | - | - | - | - | - |
| 2.05 | 0.00 | - | 2 | 0 | 570.00 | 125.50 | 0.00 | - | - | 0 |
| 2.33 | 0.00 | - | 2 | 0 | 575.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.