Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
20 June 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 266.77 | 0.00 | - | 2 | 0 | 159.78 | 0.42 | 0.00 | - | 1 | 0 |
| 255.50 | 0.00 | - | 10 | 103 | 160.00 | 0.91 | 0.00 | - | 2 | 324 |
| 269.11 | 0.00 | - | 1 | 3 | 164.78 | 0.40 | 0.00 | - | 3 | 0 |
| 206.21 | 0.00 | - | 1 | 3 | 165.00 | 1.00 | 0.00 | - | 2 | 83 |
| 220.45 | 0.00 | - | - | - | 169.78 | 0.58 | 0.00 | - | 2 | 0 |
| 220.45 | 0.00 | - | 1 | 1 | 170.00 | 1.06 | 0.00 | - | 1 | 95 |
| 278.00 | 0.00 | - | 1 | 1 | 174.78 | 0.58 | 0.00 | - | 2 | 0 |
| 192.02 | 0.00 | - | - | 1 | 175.00 | 1.15 | 0.00 | - | 5 | 83 |
| 266.17 | 0.00 | - | 2 | 4 | 179.78 | 0.60 | 0.00 | - | 125 | 0 |
| 219.40 | 0.00 | - | 2 | 6 | 180.00 | 1.32 | 0.00 | - | 1 | 255 |
| 246.30 | 0.00 | - | 5 | 258 | 184.78 | 1.01 | 0.00 | - | 10 | 0 |
| 204.79 | 0.00 | - | 4 | 254 | 185.00 | 1.34 | 0.00 | - | 10 | 101 |
| 245.77 | 0.00 | - | 1 | 0 | 189.78 | 0.89 | 0.00 | - | 19 | 0 |
| 193.68 | 0.00 | - | 112 | 58 | 190.00 | 1.41 | 0.00 | - | 6 | 226 |
| 189.37 | 0.00 | - | - | - | 194.78 | 0.82 | 0.00 | - | 2 | 0 |
| 189.37 | 0.00 | - | 175 | 137 | 195.00 | 1.65 | 0.00 | - | 14 | 195 |
| 249.10 | 0.00 | - | 1 | 238 | 199.78 | 0.67 | 0.00 | - | 1 | 0 |
| 204.46 | 0.00 | - | 1 | 239 | 200.00 | 0.97 | 0.00 | - | 1 | 5,863 |
| 180.45 | 0.00 | - | - | - | 204.78 | 0.71 | 0.00 | - | 3 | 0 |
| 180.45 | 0.00 | - | 289 | 146 | 205.00 | 2.20 | 0.00 | - | 1 | 30 |
| 235.52 | 0.00 | - | 2 | 168 | 209.78 | 1.55 | 0.00 | - | 5 | 0 |
| 154.00 | 0.00 | - | 8 | 0 | 210.00 | 2.05 | 0.00 | - | 1 | 339 |
| 203.53 | 0.00 | - | 1 | 149 | 214.78 | 1.04 | 0.00 | - | 2 | 0 |
| 171.90 | 0.00 | - | 266 | 148 | 215.00 | 2.00 | 0.00 | - | 1 | 37 |
| 202.33 | 0.00 | - | 1 | 56 | 219.78 | 0.88 | 0.00 | - | 3 | 0 |
| 184.00 | 0.00 | - | 1 | 55 | 220.00 | 2.40 | 0.00 | - | 1 | 31 |
| 214.50 | 0.00 | - | 1 | 0 | 224.78 | 0.93 | 0.00 | - | 2 | 0 |
| 181.91 | 0.00 | - | 4 | 7 | 225.00 | 2.37 | 0.00 | - | 1 | 52 |
| 201.88 | 0.00 | - | 1 | 0 | 229.78 | 1.39 | 0.00 | - | 4 | 0 |
| 179.75 | 0.00 | - | 6 | 98 | 230.00 | 2.80 | 0.00 | - | 1 | 13 |
| 214.68 | 0.00 | - | 3 | 0 | 234.78 | 1.18 | 0.00 | - | 10 | 0 |
| 168.98 | 0.00 | - | 1 | 169 | 235.00 | 2.90 | 0.00 | - | 1 | 104 |
| 148.25 | 0.00 | - | - | - | 239.78 | 1.18 | 0.00 | - | 5 | 0 |
| 148.25 | 0.00 | - | 30 | 17 | 240.00 | 3.08 | 0.00 | - | 2 | 2,103 |
| 214.50 | 0.00 | - | 2 | 124 | 244.78 | 1.29 | 0.00 | - | 1 | 0 |
| 171.90 | 0.00 | - | 2 | 124 | 245.00 | 3.45 | 0.00 | - | 25 | 592 |
| 204.49 | 0.00 | - | 1 | 0 | 249.78 | 1.49 | 0.00 | - | 1 | 0 |
| 178.39 | 0.00 | - | 2 | 330 | 250.00 | 3.69 | 0.00 | - | 10 | 4,206 |
| 189.25 | 0.00 | - | 1 | 8 | 254.78 | 1.52 | 0.00 | - | 4 | 0 |
| 157.77 | 0.00 | - | 4 | 7 | 255.00 | 3.89 | 0.00 | - | 60 | 481 |
| 189.62 | 0.00 | - | 1 | 98 | 259.78 | 1.64 | 0.00 | - | 1 | 0 |
| 138.50 | 0.00 | - | 1 | 97 | 260.00 | 4.22 | 0.00 | - | 30 | 386 |
| 173.25 | 0.00 | - | 2 | 0 | 264.78 | 1.82 | 0.00 | - | 1 | 0 |
| 119.30 | 0.00 | - | 2 | 141 | 265.00 | 4.57 | 0.00 | - | 1 | 86 |
| 173.78 | 0.00 | - | 4 | 0 | 269.78 | 2.00 | 0.00 | - | 40 | 0 |
| 159.85 | 0.00 | - | 10 | 15 | 270.00 | 4.98 | 0.00 | - | 5 | 467 |
| 172.88 | 0.00 | - | 1 | 0 | 274.78 | 2.08 | 0.00 | - | 1 | 0 |
| 152.23 | 0.00 | - | 1 | 116 | 275.00 | 5.45 | 0.00 | - | 1 | 742 |
| 169.59 | 0.00 | - | 1 | 0 | 279.78 | 2.33 | 0.00 | - | 1,348 | 0 |
| 151.24 | 0.00 | - | 1 | 269 | 280.00 | 5.63 | 0.00 | - | 60 | 2,715 |
| 163.26 | 0.00 | - | 1 | 0 | 284.78 | 3.28 | 0.00 | - | 1 | 0 |
| 147.14 | 0.00 | - | 1 | 120 | 285.00 | 7.88 | 0.00 | - | 1 | 1,811 |
| 163.37 | 0.00 | - | 3 | 0 | 289.78 | 3.10 | 0.00 | - | 40 | 0 |
| 136.00 | 0.00 | - | 1 | 13 | 290.00 | 7.41 | 0.00 | - | 2 | 52 |
| 168.48 | 0.00 | - | 2 | 15 | 294.78 | 4.33 | 0.00 | - | 4 | 0 |
| 107.58 | 0.00 | - | 2 | 14 | 295.00 | 7.01 | 0.00 | - | 2 | 96 |
| 136.64 | 0.00 | - | 1 | 0 | 299.78 | 3.20 | 0.00 | - | 44 | 0 |
| 133.33 | 0.00 | - | 7 | 215 | 300.00 | 7.70 | 0.00 | - | 5 | 2,813 |
| 142.50 | 0.00 | - | 1 | 0 | 304.78 | 3.62 | 0.00 | - | 1 | 0 |
| 129.98 | 0.00 | - | 1 | 69 | 305.00 | 8.28 | 0.00 | - | 5 | 1,090 |
| 131.06 | 0.00 | - | 6 | 0 | 309.78 | 3.73 | 0.00 | - | 3 | 0 |
| 108.14 | 0.00 | - | 1 | 89 | 310.00 | 9.33 | 0.00 | - | 18 | 2,373 |
| 130.00 | 0.00 | - | 1 | 0 | 314.78 | 5.15 | 0.00 | - | 19 | 0 |
| 122.09 | 0.00 | - | 1 | 82 | 315.00 | 9.90 | 0.00 | - | 1 | 824 |
| 124.72 | 0.00 | - | 1 | 0 | 319.78 | 4.38 | 0.00 | - | 12 | 0 |
| 108.22 | 0.00 | - | 30 | 295 | 320.00 | 10.25 | 0.00 | - | 3 | 980 |
| 136.29 | 0.00 | - | 3 | 0 | 324.78 | 4.80 | 0.00 | - | 2 | 0 |
| 109.00 | 0.00 | - | 1 | 81 | 325.00 | 10.88 | 0.00 | - | 1 | 2,980 |
| 117.63 | 0.00 | - | 7 | 0 | 329.78 | 5.81 | 0.00 | - | 4 | 0 |
| 78.19 | 0.00 | - | 1 | 162 | 330.00 | 12.20 | 0.00 | - | 2 | 1,105 |
| 125.66 | 0.00 | - | 1 | 0 | 334.78 | 6.13 | 0.00 | - | 5 | 0 |
| 100.83 | 0.00 | - | 2 | 70 | 335.00 | 12.66 | 0.00 | - | 3 | 1,212 |
| 122.74 | 0.00 | - | 2 | 0 | 339.78 | 6.10 | 0.00 | - | 2 | 0 |
| 102.00 | 0.00 | - | 2 | 94 | 340.00 | 13.80 | 0.00 | - | 6 | 1,722 |
| 102.88 | 0.00 | - | 3 | 0 | 344.78 | 6.56 | 0.00 | - | 247 | 0 |
| 97.94 | 0.00 | - | 1 | 131 | 345.00 | 14.00 | 0.00 | - | 1 | 128 |
| 115.18 | 0.00 | - | 1 | 0 | 349.78 | 7.11 | 0.00 | - | 30 | 0 |
| 92.00 | 0.00 | - | 1 | 306 | 350.00 | 14.98 | 0.00 | - | 5 | 4,119 |
| 111.03 | 0.00 | - | 1 | 0 | 354.78 | 7.92 | 0.00 | - | 3 | 0 |
| 92.49 | 0.00 | - | 3 | 97 | 355.00 | 16.20 | 0.00 | - | 1 | 97 |
| 106.83 | 0.00 | - | 1 | 0 | 359.78 | 8.45 | 0.00 | - | 40 | 0 |
| 87.60 | 0.00 | - | 29 | 1,050 | 360.00 | 17.25 | 0.00 | - | 16 | 1,429 |
| 101.49 | 0.00 | - | 2 | 0 | 364.78 | 9.00 | 0.00 | - | 3 | 0 |
| 83.15 | 0.00 | - | 1 | 405 | 365.00 | 18.42 | 0.00 | - | 5 | 1,369 |
| 85.33 | 0.00 | - | 5 | 0 | 369.78 | 9.87 | 0.00 | - | 26 | 0 |
| 79.00 | 0.00 | - | 2 | 720 | 370.00 | 19.42 | 0.00 | - | 9 | 2,180 |
| 93.97 | 0.00 | - | 6 | 0 | 374.78 | 10.56 | 0.00 | - | 2 | 0 |
| 76.90 | 0.00 | - | 9 | 2,136 | 375.00 | 20.58 | 0.00 | - | 2 | 1,116 |
| 90.25 | 0.00 | - | 1 | 0 | 379.78 | 11.44 | 0.00 | - | 4 | 0 |
| 71.92 | 0.00 | - | 34 | 1,130 | 380.00 | 21.91 | 0.00 | - | 102 | 4,579 |
| 86.11 | 0.00 | - | 1 | 0 | 384.78 | 12.29 | 0.00 | - | 3 | 0 |
| 67.76 | 0.00 | - | 4 | 1,318 | 385.00 | 23.64 | 0.00 | - | 1 | 2,862 |
| 82.25 | 0.00 | - | 1 | 0 | 389.78 | 13.20 | 0.00 | - | 201 | 0 |
| 66.85 | 0.00 | - | 16 | 146 | 390.00 | 24.60 | 0.00 | - | 101 | 982 |
| 78.50 | 0.00 | - | 6 | 0 | 394.78 | 14.31 | 0.00 | - | 40 | 0 |
| 61.25 | 0.00 | - | 2 | 94 | 395.00 | 26.43 | 0.00 | - | 6 | 1,542 |
| 74.80 | 0.00 | - | 1 | 0 | 399.78 | 15.46 | 0.00 | - | 4 | 0 |
| 60.00 | 0.00 | - | 1 | 1,597 | 400.00 | 28.00 | 0.00 | - | 3 | 1,474 |
| 71.47 | 0.00 | - | 7 | 0 | 404.78 | 18.28 | 0.00 | - | 3 | 0 |
| 55.74 | 0.00 | - | 219 | 287 | 405.00 | 29.84 | 0.00 | - | 15 | 696 |
| 68.80 | 0.00 | - | 2 | 0 | 409.78 | 18.20 | 0.00 | - | 2 | 0 |
| 53.25 | 0.00 | - | 1 | 1,544 | 410.00 | 31.73 | 0.00 | - | 1 | 904 |
| 64.41 | 0.00 | - | 7 | 0 | 414.78 | 19.30 | 0.00 | - | 1 | 0 |
| 51.45 | 0.00 | - | 1 | 2,212 | 415.00 | 33.20 | 0.00 | - | 1 | 1,325 |
| 61.90 | 0.00 | - | 1 | 0 | 419.78 | 20.87 | 0.00 | - | 2 | 0 |
| 62.40 | 0.00 | - | 11 | 0 | 420.00 | 20.87 | 0.00 | - | 1 | 0 |
| 59.15 | 0.00 | - | 20 | 0 | 424.78 | 23.10 | 0.00 | - | 3 | 0 |
| 45.94 | 0.00 | - | 54 | 212 | 425.00 | 37.74 | 0.00 | - | 2 | 669 |
| 51.89 | 0.00 | - | 3 | 0 | 429.78 | 24.10 | 0.00 | - | 2 | 0 |
| 54.52 | 0.00 | - | 26 | 0 | 430.00 | 24.21 | 0.00 | - | 1 | 0 |
| 51.40 | 0.00 | - | 2 | 0 | 434.78 | 26.20 | 0.00 | - | 15 | 0 |
| 39.50 | 0.00 | - | 16 | 465 | 435.00 | 45.37 | 0.00 | - | 58 | 125 |
| 48.14 | 0.00 | - | 6 | 0 | 439.78 | 28.51 | 0.00 | - | 1 | 0 |
| 48.05 | 0.00 | - | 28 | 0 | 440.00 | 27.60 | 0.00 | - | 2,545 | 0 |
| 45.79 | 0.00 | - | 4 | 0 | 444.78 | 32.32 | 0.00 | - | 1 | 0 |
| 35.15 | 0.00 | - | 2 | 187 | 445.00 | 61.19 | 0.00 | - | 2 | 41 |
| 42.64 | 0.00 | - | 2 | 0 | 449.78 | 36.53 | 0.00 | - | 4 | 0 |
| 41.81 | 0.00 | - | 3 | 0 | 450.00 | 32.00 | 0.00 | - | 1 | 0 |
| 37.55 | 0.00 | - | 3 | 0 | 454.78 | 34.09 | 0.00 | - | 56 | 0 |
| 30.00 | 0.00 | - | 5 | 117 | 455.00 | 67.51 | 0.00 | - | 222 | 350 |
| 30.81 | 0.00 | - | 262 | 0 | 459.78 | 41.37 | 0.00 | - | 2 | 0 |
| 36.80 | 0.00 | - | 6 | 0 | 460.00 | 37.00 | 0.00 | - | 7 | 0 |
| 33.89 | 0.00 | - | 2 | 0 | 464.78 | 47.25 | 0.00 | - | 1 | 0 |
| 26.17 | 0.00 | - | 2 | 102 | 465.00 | 105.20 | 0.00 | - | - | 0 |
| 26.82 | 0.00 | - | 5 | 0 | 469.78 | 58.29 | 0.00 | - | 4 | 0 |
| 32.58 | 0.00 | - | 1 | 0 | 470.00 | 42.13 | 0.00 | - | 3 | 0 |
| 23.42 | 0.00 | - | 1 | 0 | 474.78 | 48.88 | 0.00 | - | 1 | 4 |
| 20.57 | 0.00 | - | 2,030 | 2,093 | 475.00 | 68.22 | 0.00 | - | 2 | 2 |
| 21.48 | 0.00 | - | 1 | 0 | 479.78 | 48.30 | 0.00 | - | 1 | 0 |
| 27.70 | 0.00 | - | 3 | 0 | 480.00 | 47.94 | 0.00 | - | 1 | 0 |
| 23.80 | 0.00 | - | 5 | 0 | 484.78 | 49.68 | 0.00 | - | 2 | 2 |
| 18.76 | 0.00 | - | 1 | 65 | 485.00 | 80.06 | 0.00 | - | - | 1 |
| 22.47 | 0.00 | - | 2 | 0 | 489.78 | 53.06 | 0.00 | - | 2 | 3 |
| 23.33 | 0.00 | - | 2 | 0 | 490.00 | 54.86 | 0.00 | - | 3 | 0 |
| 21.04 | 0.00 | - | 288 | 0 | 494.78 | 61.51 | 0.00 | - | 2 | 0 |
| 15.85 | 0.00 | - | 1 | 87 | 495.00 | - | - | - | - | - |
| 19.76 | 0.00 | - | 1 | 0 | 499.78 | 69.12 | 0.00 | - | 1 | 0 |
| 19.60 | 0.00 | - | 6 | 0 | 500.00 | 69.43 | 0.00 | - | 2 | 0 |
| 17.13 | 0.00 | - | 2 | 0 | 504.78 | 66.40 | 0.00 | - | 2 | 0 |
| 13.44 | 0.00 | - | 53 | 93 | 505.00 | 157.00 | 0.00 | - | 4 | 0 |
| 13.32 | 0.00 | - | 6 | 0 | 509.78 | 72.91 | 0.00 | - | 3 | 0 |
| 16.43 | 0.00 | - | 2 | 0 | 510.00 | 70.70 | 0.00 | - | 1 | 0 |
| 14.98 | 0.00 | - | 8 | 0 | 514.78 | 172.07 | 0.00 | - | - | - |
| 8.73 | 0.00 | - | 6 | 1,099 | 515.00 | 172.07 | 0.00 | - | - | 0 |
| 13.80 | 0.00 | - | 25 | 0 | 519.78 | 106.21 | 0.00 | - | 1 | 0 |
| 10.15 | 0.00 | - | 1 | 48 | 520.00 | 164.13 | 0.00 | - | 2 | 1 |
| 12.38 | 0.00 | - | 52 | 0 | 524.78 | 99.11 | 0.00 | - | 8 | 0 |
| 5.99 | 0.00 | - | 1 | 72 | 525.00 | 169.00 | 0.00 | - | 3 | 0 |
| 11.31 | 0.00 | - | 1 | 0 | 529.78 | - | - | - | - | - |
| 5.23 | 0.00 | - | 2 | 218 | 530.00 | - | - | - | - | - |
| 10.77 | 0.00 | - | 3 | 0 | 534.78 | - | - | - | - | - |
| 7.10 | 0.00 | - | 1 | 846 | 535.00 | - | - | - | - | - |
| 9.77 | 0.00 | - | 2 | 0 | 539.78 | 196.88 | 0.00 | - | - | - |
| 6.81 | 0.00 | - | 1 | 278 | 540.00 | 196.88 | 0.00 | - | - | 0 |
| 8.75 | 0.00 | - | 12 | 0 | 544.78 | 98.66 | 0.00 | - | 5 | 0 |
| 5.95 | 0.00 | - | 3 | 34 | 545.00 | - | - | - | - | - |
| 5.90 | 0.00 | - | 1 | 0 | 549.78 | 178.47 | 0.00 | - | - | - |
| 5.83 | 0.00 | - | 2 | 427 | 550.00 | 178.47 | 0.00 | - | 2 | 0 |
| 7.25 | 0.00 | - | 2 | 0 | 554.78 | 183.10 | 0.00 | - | - | - |
| 4.66 | 0.00 | - | 1 | 647 | 555.00 | 183.10 | 0.00 | - | 2 | 0 |
| 6.00 | 0.00 | - | 20 | 0 | 559.78 | - | - | - | - | - |
| 3.02 | 0.00 | - | 2 | 346 | 560.00 | - | - | - | - | - |
| 5.47 | 0.00 | - | 2 | 0 | 564.78 | - | - | - | - | - |
| 3.57 | 0.00 | - | 13 | 83 | 565.00 | - | - | - | - | - |
| 4.96 | 0.00 | - | 100 | 0 | 569.78 | 124.38 | 0.00 | - | 21 | 0 |
| 3.79 | 0.00 | - | 4 | 58 | 570.00 | - | - | - | - | - |
| 4.55 | 0.00 | - | 1 | 0 | 574.78 | 129.25 | 0.00 | - | 21 | 0 |
| 1.74 | 0.00 | - | 13 | 149 | 575.00 | - | - | - | - | - |
| 4.29 | 0.00 | - | 15 | 0 | 579.78 | - | - | - | - | - |
| 2.90 | 0.00 | - | 2 | 2,176 | 580.00 | - | - | - | - | - |
| 4.04 | 0.00 | - | 1 | 0 | 584.78 | - | - | - | - | - |
| 2.50 | 0.00 | - | 1 | 4 | 585.00 | - | - | - | - | - |
| 2.63 | 0.00 | - | 354 | 0 | 589.78 | 143.08 | 0.00 | - | 2 | 0 |
| 2.52 | 0.00 | - | 2 | 0 | 594.78 | - | - | - | - | - |
| 2.76 | 0.00 | - | 1 | 0 | 599.78 | 196.37 | 0.00 | - | - | 0 |
| - | - | - | - | - | 600.00 | 196.37 | 0.00 | - | 2 | 0 |
| 2.57 | 0.00 | - | 2 | 0 | 604.78 | 184.00 | 0.00 | - | 32 | 0 |
| 2.13 | 0.00 | - | 2 | 14 | 605.00 | - | - | - | - | - |
| 1.68 | 0.00 | - | 134 | 0 | 609.78 | - | - | - | - | - |
| 1.80 | 0.00 | - | 1 | 43 | 610.00 | - | - | - | - | - |
| 1.93 | 0.00 | - | 2 | 0 | 615.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 2 | 0 | 620.00 | - | - | - | - | - |
| 1.68 | 0.00 | - | 4 | 0 | 625.00 | - | - | - | - | - |
| 1.60 | 0.00 | - | 20 | 0 | 630.00 | - | - | - | - | - |
| 1.66 | 0.00 | - | 7 | 0 | 635.00 | - | - | - | - | - |
| 1.18 | 0.00 | - | 2 | 0 | 640.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 4 | 0 | 645.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 0 | 650.00 | - | - | - | - | - |
| 2.11 | 0.00 | - | 8 | 119 | 655.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 9 | 0 | 660.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 18 | 0 | 665.00 | - | - | - | - | - |
| 0.66 | 0.00 | - | 7 | 0 | 670.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.