Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 257.05 | 0.00 | - | 1 | 0 | 174.78 | 0.78 | 0.00 | - | 2 | 0 |
| 233.23 | 0.00 | - | - | 10 | 175.00 | 2.46 | 0.00 | - | 77 | 1,862 |
| 246.50 | 0.00 | - | 5 | 0 | 179.78 | 0.84 | 0.00 | - | 1 | 0 |
| 241.36 | 0.00 | - | 3 | 90 | 180.00 | 2.01 | 0.00 | - | 6 | 3,369 |
| 252.00 | 0.00 | - | 10 | 0 | 184.78 | 1.30 | 0.00 | - | 2 | 0 |
| 204.37 | 0.00 | - | - | 1 | 185.00 | 2.10 | 0.00 | - | 4 | 672 |
| 262.57 | 0.00 | - | 1 | 0 | 189.78 | 1.80 | 0.00 | - | 1 | 0 |
| 231.35 | 0.00 | - | 5 | 6 | 190.00 | 2.20 | 0.00 | - | 1 | 604 |
| 221.50 | 0.00 | - | 1 | 1 | 194.78 | 1.05 | 0.00 | - | 1 | 0 |
| 221.64 | 0.00 | - | 1 | 1 | 195.00 | 2.30 | 0.00 | - | 1 | 60 |
| 232.00 | 0.00 | - | 1 | 0 | 199.78 | 1.43 | 0.00 | - | 1 | 0 |
| 206.20 | 0.00 | - | 1 | 250 | 200.00 | 2.70 | 0.00 | - | 3 | 137 |
| 234.00 | 0.00 | - | 1 | 0 | 204.78 | 1.91 | 0.00 | - | 1 | 0 |
| 218.07 | 0.00 | - | 2 | 2 | 205.00 | 3.23 | 0.00 | - | 4 | 17 |
| 213.74 | 0.00 | - | - | 5 | 209.78 | 1.40 | 0.00 | - | 2 | 0 |
| 213.74 | 0.00 | - | 5 | 5 | 210.00 | 6.43 | 0.00 | - | 15 | 16 |
| 233.99 | 0.00 | - | 1 | 0 | 214.78 | 1.69 | 0.00 | - | 2 | 0 |
| 165.48 | 0.00 | - | - | 0 | 215.00 | 3.47 | 0.00 | - | 24 | 21 |
| 230.08 | 0.00 | - | 4 | 13 | 219.78 | 1.86 | 0.00 | - | 4 | 0 |
| 173.54 | 0.00 | - | 1 | 13 | 220.00 | 3.75 | 0.00 | - | 1 | 50 |
| 175.38 | 0.00 | - | - | - | 224.78 | 2.00 | 0.00 | - | 4 | 0 |
| 175.38 | 0.00 | - | 1 | 3 | 225.00 | 4.04 | 0.00 | - | 34 | 20 |
| 225.83 | 0.00 | - | 5 | 4 | 229.78 | 2.03 | 0.00 | - | 395 | 0 |
| 182.60 | 0.00 | - | 1 | 1 | 230.00 | 4.31 | 0.00 | - | 13 | 15 |
| 180.67 | 0.00 | - | - | 6 | 234.78 | 2.80 | 0.00 | - | 2 | 0 |
| 180.67 | 0.00 | - | 2 | 6 | 235.00 | 5.84 | 0.00 | - | - | 1 |
| 196.27 | 0.00 | - | 4 | 0 | 239.78 | 2.50 | 0.00 | - | 36 | 0 |
| 190.00 | 0.00 | - | 2 | 13 | 240.00 | 4.82 | 0.00 | - | 20 | 77 |
| 181.00 | 0.00 | - | - | 2 | 244.78 | 2.63 | 0.00 | - | 136 | 0 |
| 181.00 | 0.00 | - | 1 | 2 | 245.00 | 6.83 | 0.00 | - | 2 | 4 |
| 178.86 | 0.00 | - | - | 17 | 249.78 | 2.98 | 0.00 | - | 1 | 0 |
| 178.86 | 0.00 | - | 10 | 17 | 250.00 | 5.65 | 0.00 | - | 10 | 129 |
| 133.40 | 0.00 | - | - | - | 254.78 | 3.22 | 0.00 | - | 2 | 0 |
| 133.40 | 0.00 | - | 2 | 5 | 255.00 | 5.84 | 0.00 | - | 2 | 48 |
| 198.50 | 0.00 | - | 1 | 14 | 259.78 | 4.08 | 0.00 | - | 4 | 0 |
| 167.00 | 0.00 | - | 1 | 14 | 260.00 | 7.38 | 0.00 | - | 1 | 8 |
| 168.58 | 0.00 | - | - | 21 | 264.78 | 3.67 | 0.00 | - | 4 | 0 |
| 168.58 | 0.00 | - | 20 | 21 | 265.00 | 9.90 | 0.00 | - | 18 | 19 |
| 177.95 | 0.00 | - | 1 | 0 | 269.78 | 5.20 | 0.00 | - | 2 | 0 |
| 166.00 | 0.00 | - | 5 | 18 | 270.00 | 9.89 | 0.00 | - | 4 | 8 |
| 154.50 | 0.00 | - | 1 | 7 | 274.78 | 4.98 | 0.00 | - | 1 | 0 |
| 154.00 | 0.00 | - | 2 | 8 | 275.00 | 7.80 | 0.00 | - | 1 | 11 |
| 166.75 | 0.00 | - | 1 | 7 | 279.78 | 4.29 | 0.00 | - | 3 | 0 |
| 118.04 | 0.00 | - | 2 | 6 | 280.00 | 8.84 | 0.00 | - | 1 | 21 |
| 163.17 | 0.00 | - | 10 | 0 | 284.78 | 4.20 | 0.00 | - | 1 | 0 |
| 149.44 | 0.00 | - | 1 | 1 | 285.00 | 8.75 | 0.00 | - | 4 | 11 |
| 169.41 | 0.00 | - | 1 | 0 | 289.78 | 5.10 | 0.00 | - | 5 | 0 |
| 150.65 | 0.00 | - | 10 | 12 | 290.00 | 11.23 | 0.00 | - | 5 | 6 |
| 141.72 | 0.00 | - | - | 2 | 294.78 | 5.83 | 0.00 | - | 8 | 0 |
| 141.72 | 0.00 | - | 1 | 2 | 295.00 | 11.79 | 0.00 | - | 14 | 14 |
| 160.84 | 0.00 | - | 1 | 0 | 299.78 | 5.98 | 0.00 | - | 2 | 0 |
| 142.60 | 0.00 | - | 1 | 57 | 300.00 | 11.26 | 0.00 | - | 20 | 180 |
| 170.77 | 0.00 | - | 1 | 25 | 304.78 | 6.08 | 0.00 | - | 6 | 0 |
| 111.41 | 0.00 | - | 12 | 20 | 305.00 | 12.29 | 0.00 | - | 7 | 0 |
| 143.95 | 0.00 | - | 2 | 0 | 309.78 | 6.51 | 0.00 | - | 177 | 0 |
| 115.22 | 0.00 | - | 20 | 28 | 310.00 | 12.59 | 0.00 | - | 7 | 10 |
| 137.16 | 0.00 | - | 1 | 0 | 314.78 | 7.44 | 0.00 | - | 2 | 0 |
| 94.00 | 0.00 | - | 1 | 21 | 315.00 | 13.33 | 0.00 | - | 9 | 151 |
| 150.75 | 0.00 | - | 10 | 0 | 319.78 | 7.36 | 0.00 | - | 1 | 0 |
| 121.10 | 0.00 | - | 5 | 99 | 320.00 | 14.10 | 0.00 | - | 1 | 161 |
| 144.77 | 0.00 | - | 5 | 0 | 324.78 | 8.07 | 0.00 | - | 7 | 0 |
| 115.80 | 0.00 | - | 1 | 9 | 325.00 | 12.80 | 0.00 | - | 6 | 9 |
| 141.21 | 0.00 | - | 11 | 0 | 329.78 | 9.51 | 0.00 | - | 264 | 0 |
| 100.00 | 0.00 | - | 5 | 11 | 330.00 | 16.30 | 0.00 | - | 2 | 48 |
| 125.15 | 0.00 | - | 1 | 0 | 334.78 | 9.18 | 0.00 | - | 4 | 0 |
| 99.94 | 0.00 | - | 1 | 20 | 335.00 | 16.20 | 0.00 | - | 30 | 89 |
| 127.38 | 0.00 | - | 1 | 0 | 339.78 | 10.14 | 0.00 | - | 5 | 0 |
| 101.79 | 0.00 | - | 23 | 103 | 340.00 | 17.97 | 0.00 | - | 5 | 46 |
| 133.95 | 0.00 | - | 4 | 0 | 344.78 | 11.04 | 0.00 | - | 7 | 0 |
| 105.00 | 0.00 | - | 1 | 52 | 345.00 | 19.00 | 0.00 | - | 10 | 23 |
| 126.54 | 0.00 | - | 1 | 0 | 349.78 | 11.55 | 0.00 | - | 12 | 0 |
| 102.27 | 0.00 | - | 1 | 111 | 350.00 | 19.99 | 0.00 | - | 1 | 76 |
| 116.00 | 0.00 | - | 1 | 0 | 354.78 | 11.90 | 0.00 | - | 15 | 0 |
| 97.00 | 0.00 | - | 1 | 64 | 355.00 | 39.00 | 0.00 | - | 2 | 18 |
| 106.04 | 0.00 | - | 2 | 0 | 359.78 | 12.93 | 0.00 | - | 7 | 0 |
| 95.00 | 0.00 | - | 3 | 139 | 360.00 | 22.83 | 0.00 | - | 2 | 56 |
| 105.50 | 0.00 | - | 20 | 0 | 364.78 | 13.76 | 0.00 | - | 2 | 0 |
| 93.16 | 0.00 | - | 1 | 46 | 365.00 | 23.39 | 0.00 | - | 77 | 106 |
| 111.78 | 0.00 | - | 1 | 0 | 369.78 | 15.75 | 0.00 | - | 2 | 0 |
| 105.01 | 0.00 | - | 2 | 0 | 370.00 | 17.26 | 0.00 | - | 85 | 0 |
| 102.70 | 0.00 | - | 3 | 0 | 374.78 | 18.42 | 0.00 | - | 5 | 0 |
| 69.03 | 0.00 | - | 3 | 21 | 375.00 | 25.87 | 0.00 | - | 34 | 66 |
| 98.04 | 0.00 | - | 1 | 0 | 379.78 | 16.18 | 0.00 | - | 1 | 0 |
| 101.00 | 0.00 | - | 1 | 0 | 380.00 | 16.41 | 0.00 | - | 2 | 0 |
| 90.68 | 0.00 | - | 1 | 0 | 384.78 | 22.23 | 0.00 | - | 305 | 0 |
| 80.46 | 0.00 | - | 2 | 44 | 385.00 | 29.77 | 0.00 | - | 15 | 229 |
| 91.00 | 0.00 | - | 1 | 0 | 389.78 | 19.02 | 0.00 | - | 1 | 0 |
| 101.50 | 0.00 | - | 2 | 9 | 390.00 | 22.05 | 0.00 | - | 10 | 0 |
| 80.53 | 0.00 | - | 1 | 0 | 394.78 | 22.97 | 0.00 | - | 10 | 0 |
| 71.03 | 0.00 | - | 15 | 286 | 395.00 | 31.38 | 0.00 | - | 1 | 16 |
| 87.80 | 0.00 | - | 4 | 0 | 399.78 | 22.78 | 0.00 | - | 20 | 0 |
| 87.81 | 0.00 | - | 1 | 0 | 400.00 | 21.15 | 0.00 | - | 2 | 0 |
| 73.00 | 0.00 | - | 14 | 0 | 404.78 | 27.50 | 0.00 | - | 2 | 0 |
| 68.02 | 0.00 | - | 1 | 32 | 405.00 | 34.63 | 0.00 | - | 18 | 126 |
| 72.56 | 0.00 | - | 1 | 0 | 409.78 | 25.40 | 0.00 | - | 1 | 0 |
| 78.88 | 0.00 | - | 1 | 0 | 410.00 | 25.70 | 0.00 | - | 1 | 0 |
| 69.62 | 0.00 | - | 1 | 0 | 414.78 | 29.35 | 0.00 | - | 1 | 0 |
| 64.40 | 0.00 | - | 11 | 30 | 415.00 | 38.51 | 0.00 | - | 81 | 212 |
| 75.25 | 0.00 | - | 1 | 0 | 419.78 | 28.67 | 0.00 | - | 1 | 0 |
| 74.50 | 0.00 | - | 3 | 0 | 420.00 | 26.41 | 0.00 | - | 2 | 0 |
| 69.85 | 0.00 | - | 5 | 0 | 424.78 | 30.42 | 0.00 | - | 1 | 0 |
| 55.05 | 0.00 | - | 6 | 25 | 425.00 | 49.91 | 0.00 | - | 10 | 8 |
| 60.84 | 0.00 | - | 1 | 0 | 429.78 | 32.24 | 0.00 | - | 20 | 0 |
| 68.28 | 0.00 | - | 3 | 0 | 430.00 | 30.14 | 0.00 | - | 51 | 0 |
| 63.65 | 0.00 | - | 7 | 0 | 434.78 | 33.87 | 0.00 | - | 81 | 0 |
| 51.60 | 0.00 | - | 1 | 30 | 435.00 | 69.02 | 0.00 | - | 2 | 2 |
| 62.38 | 0.00 | - | 1 | 0 | 439.78 | 43.50 | 0.00 | - | 1 | 0 |
| 62.28 | 0.00 | - | 6 | 0 | 440.00 | 33.55 | 0.00 | - | 4 | 0 |
| 59.67 | 0.00 | - | 2 | 0 | 444.78 | 43.09 | 0.00 | - | 2 | 0 |
| 46.28 | 0.00 | - | 1 | 35 | 445.00 | 53.00 | 0.00 | - | 2 | 100 |
| 56.65 | 0.00 | - | 3 | 0 | 449.78 | 46.76 | 0.00 | - | 4 | 0 |
| 57.05 | 0.00 | - | 1 | 0 | 450.00 | 37.83 | 0.00 | - | 10 | 0 |
| 58.35 | 0.00 | - | 1 | 0 | 454.78 | 53.46 | 0.00 | - | 2 | 0 |
| 32.21 | 0.00 | - | 2 | 11 | 455.00 | 68.58 | 0.00 | - | 2 | 4 |
| 51.92 | 0.00 | - | 2 | 0 | 459.78 | 50.74 | 0.00 | - | 1 | 0 |
| 51.32 | 0.00 | - | 1 | 0 | 460.00 | 56.24 | 0.00 | - | 3 | 0 |
| 48.50 | 0.00 | - | 420 | 0 | 464.78 | 48.10 | 0.00 | - | 420 | 0 |
| 34.22 | 0.00 | - | 2 | 23 | 465.00 | 66.27 | 0.00 | - | 1 | 13 |
| 44.86 | 0.00 | - | 2 | 0 | 469.78 | 49.22 | 0.00 | - | 1 | 0 |
| 38.98 | 0.00 | - | 2 | 0 | 470.00 | 62.36 | 0.00 | - | 3 | 0 |
| 39.11 | 0.00 | - | 8 | 0 | 474.78 | 52.00 | 0.00 | - | 1 | 11 |
| 28.32 | 0.00 | - | 71 | 98 | 475.00 | 71.00 | 0.00 | - | 4 | 10 |
| 40.33 | 0.00 | - | 116 | 0 | 479.78 | 51.85 | 0.00 | - | 2 | 4 |
| 35.17 | 0.00 | - | 100 | 0 | 480.00 | 66.00 | 0.00 | - | 20 | 0 |
| 44.78 | 0.00 | - | 6 | 177 | 484.78 | 94.51 | 0.00 | - | - | - |
| 25.91 | 0.00 | - | 1 | 161 | 485.00 | 94.51 | 0.00 | - | - | 0 |
| 46.17 | 0.00 | - | 5 | 56 | 489.78 | 74.73 | 0.00 | - | 5 | 5 |
| 37.60 | 0.00 | - | 10 | 0 | 490.00 | 67.22 | 0.00 | - | 1 | 1 |
| 34.86 | 0.00 | - | 14 | 0 | 494.78 | 65.19 | 0.00 | - | 2 | 0 |
| 22.61 | 0.00 | - | 34 | 25 | 495.00 | - | - | - | - | - |
| 39.22 | 0.00 | - | 2 | 176 | 499.78 | 110.91 | 0.00 | - | - | - |
| 33.32 | 0.00 | - | 1 | 0 | 500.00 | 80.00 | 0.00 | - | 20 | 20 |
| 30.50 | 0.00 | - | 6 | 0 | 504.78 | 162.08 | 0.00 | - | - | - |
| 20.18 | 0.00 | - | 34 | 53 | 505.00 | 162.08 | 0.00 | - | - | 0 |
| 28.46 | 0.00 | - | 55 | 0 | 509.78 | 78.28 | 0.00 | - | 2 | 0 |
| 28.72 | 0.00 | - | 84 | 0 | 510.00 | 71.72 | 0.00 | - | 25 | 0 |
| 26.90 | 0.00 | - | 2 | 0 | 514.78 | 75.49 | 0.00 | - | 27 | 0 |
| 14.40 | 0.00 | - | 8 | 2 | 515.00 | 128.60 | 0.00 | - | 1 | 0 |
| 24.95 | 0.00 | - | 201 | 0 | 519.78 | 82.39 | 0.00 | - | 2 | - |
| 25.66 | 0.00 | - | 84 | 0 | 520.00 | 96.60 | 0.00 | - | 2 | 0 |
| 23.67 | 0.00 | - | 69 | 0 | 524.78 | 106.34 | 0.00 | - | 25 | 0 |
| 15.83 | 0.00 | - | 2 | 206 | 525.00 | 153.00 | 0.00 | - | 2 | 0 |
| 22.17 | 0.00 | - | 12 | 0 | 529.78 | 106.80 | 0.00 | - | 48 | 0 |
| 21.95 | 0.00 | - | 6 | 0 | 530.00 | 105.38 | 0.00 | - | - | 0 |
| 20.76 | 0.00 | - | 181 | 0 | 534.78 | - | - | - | - | - |
| 10.71 | 0.00 | - | 1 | 196 | 535.00 | - | - | - | - | - |
| 19.56 | 0.00 | - | 6 | 0 | 539.78 | 118.00 | 0.00 | - | 44 | 0 |
| 19.48 | 0.00 | - | 69 | 0 | 540.00 | 186.78 | 0.00 | - | - | 0 |
| 18.33 | 0.00 | - | 6 | 0 | 544.78 | 191.99 | 0.00 | - | - | - |
| 9.16 | 0.00 | - | 1 | 446 | 545.00 | 191.99 | 0.00 | - | 2 | 0 |
| 16.55 | 0.00 | - | 10 | 0 | 549.78 | 127.00 | 0.00 | - | 40 | 0 |
| 17.19 | 0.00 | - | 8 | 0 | 550.00 | 197.01 | 0.00 | - | - | 0 |
| 12.90 | 0.00 | - | 2 | 0 | 554.78 | - | - | - | - | - |
| 8.75 | 0.00 | - | 1 | 466 | 555.00 | - | - | - | - | - |
| 15.00 | 0.00 | - | 86 | 0 | 559.78 | 206.45 | 0.00 | - | - | - |
| 10.00 | 0.00 | - | 1 | 504 | 560.00 | 206.45 | 0.00 | - | 8 | 0 |
| 14.23 | 0.00 | - | 2 | 0 | 564.78 | - | - | - | - | - |
| 9.40 | 0.00 | - | 1 | 165 | 565.00 | - | - | - | - | - |
| 13.25 | 0.00 | - | 1 | 0 | 569.78 | - | - | - | - | - |
| 7.50 | 0.00 | - | 35 | 70 | 570.00 | - | - | - | - | - |
| 13.37 | 0.00 | - | 3 | 0 | 574.78 | - | - | - | - | - |
| 7.30 | 0.00 | - | 3 | 51 | 575.00 | - | - | - | - | - |
| 14.70 | 0.00 | - | 158 | 447 | 579.78 | 155.60 | 0.00 | - | 32 | 0 |
| 6.70 | 0.00 | - | 2 | 210 | 580.00 | 190.97 | 0.00 | - | - | 0 |
| 10.03 | 0.00 | - | 1 | 0 | 584.78 | - | - | - | - | - |
| 6.00 | 0.00 | - | - | 33 | 585.00 | - | - | - | - | - |
| 8.63 | 0.00 | - | 20 | 0 | 589.78 | 162.80 | 0.00 | - | - | 0 |
| 10.10 | 0.00 | - | 1 | 0 | 594.78 | - | - | - | - | - |
| 8.70 | 0.00 | - | 45 | 0 | 599.78 | 178.18 | 0.00 | - | - | 0 |
| 5.18 | 0.00 | - | 20 | 20 | 600.00 | - | - | - | - | - |
| 7.61 | 0.00 | - | 2 | 0 | 604.78 | 182.25 | 0.00 | - | 33 | 0 |
| 4.83 | 0.00 | - | 1 | 2 | 605.00 | - | - | - | - | - |
| 6.57 | 0.00 | - | 102 | 0 | 609.78 | - | - | - | - | - |
| 4.78 | 0.00 | - | 2 | 3 | 610.00 | - | - | - | - | - |
| 6.75 | 0.00 | - | 5 | 0 | 615.00 | 191.52 | 0.00 | - | - | 0 |
| 6.10 | 0.00 | - | 421 | 0 | 620.00 | - | - | - | - | - |
| 5.78 | 0.00 | - | 6 | 0 | 625.00 | - | - | - | - | - |
| 5.37 | 0.00 | - | 100 | 0 | 630.00 | - | - | - | - | - |
| 4.98 | 0.00 | - | 308 | 0 | 635.00 | - | - | - | - | - |
| 4.57 | 0.00 | - | 49 | 0 | 640.00 | - | - | - | - | - |
| 4.23 | 0.00 | - | 4 | 0 | 645.00 | - | - | - | - | - |
| 3.80 | 0.00 | - | 4 | 0 | 650.00 | - | - | - | - | - |
| 3.60 | 0.00 | - | 42 | 0 | 655.00 | - | - | - | - | - |
| 3.69 | 0.00 | - | 2 | 0 | 660.00 | - | - | - | - | - |
| 3.12 | 0.00 | - | 2 | 0 | 665.00 | 225.27 | 0.00 | - | 1 | 0 |
| 2.90 | 0.00 | - | 10 | 0 | 670.00 | 230.29 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.