Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:30PM EDT. Market open.
Calls
18 December 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 270.25 | +4.50 | +1.69% | 2 | 277 | 204.78 | 2.37 | -0.83 | -25.94% | 3 | 900 |
| 245.27 | 0.00 | - | 1 | 15 | 209.78 | 3.03 | 0.00 | - | 2 | 262 |
| 256.00 | 0.00 | - | 10 | 14 | 214.78 | 3.63 | 0.00 | - | 2 | 53 |
| 236.86 | 0.00 | - | 1 | 40 | 219.78 | 4.50 | 0.00 | - | 5 | 49 |
| 243.65 | 0.00 | - | - | 1 | 224.78 | 4.29 | 0.00 | - | 9 | 19 |
| 236.30 | 0.00 | - | 1 | 5 | 229.78 | 4.21 | 0.00 | - | 6 | 49 |
| 209.76 | 0.00 | - | - | 5 | 234.78 | 4.70 | 0.00 | - | 2 | 151 |
| 224.68 | 0.00 | - | 2 | 5 | 239.78 | 4.75 | 0.00 | - | 1 | 73 |
| 226.00 | 0.00 | - | 1 | 7 | 244.78 | 4.80 | 0.00 | - | 1 | 12 |
| 230.00 | 0.00 | - | 1 | 47 | 249.78 | 4.60 | 0.00 | - | 1 | 195 |
| 227.29 | 0.00 | - | 10 | 75 | 254.78 | 5.65 | 0.00 | - | 4 | 14 |
| 216.50 | 0.00 | - | 6 | 6 | 259.78 | 5.50 | 0.00 | - | 3 | 467 |
| 218.67 | 0.00 | - | 37 | 45 | 264.78 | 6.88 | 0.00 | - | 221 | 216 |
| 214.66 | 0.00 | - | 3 | 233 | 269.78 | 7.01 | 0.00 | - | 1 | 53 |
| 190.53 | 0.00 | - | 1 | 50 | 274.78 | 7.84 | 0.00 | - | 228 | 213 |
| 199.01 | 0.00 | - | 4 | 47 | 279.78 | 7.45 | 0.00 | - | 2 | 195 |
| 196.58 | 0.00 | - | 1 | 6 | 284.78 | 7.80 | 0.00 | - | 1 | 2,243 |
| 198.73 | 0.00 | - | 2 | 14 | 289.78 | 7.40 | 0.00 | - | 1 | 226 |
| 165.50 | 0.00 | - | 60 | 201 | 294.78 | 8.78 | 0.00 | - | 140 | 366 |
| 192.30 | 0.00 | - | 7 | 127 | 299.78 | 8.57 | 0.00 | - | 1 | 458 |
| 177.53 | 0.00 | - | 11 | 132 | 304.78 | 8.95 | 0.00 | - | 15 | 118 |
| 173.53 | 0.00 | - | 10 | 104 | 309.78 | 9.82 | 0.00 | - | 1 | 212 |
| 180.00 | +3.41 | +1.93% | 1 | 49 | 314.78 | 11.03 | 0.00 | - | 4 | 8 |
| 173.00 | 0.00 | - | 4 | 35 | 319.78 | 10.95 | -0.67 | -5.77% | 7 | 253 |
| 166.60 | 0.00 | - | 29 | 51 | 324.78 | 11.01 | -0.29 | -2.57% | 40 | 270 |
| 154.31 | 0.00 | - | 16 | 27 | 329.78 | 11.75 | -0.97 | -7.63% | 467 | 2,898 |
| 138.96 | 0.00 | - | 1 | 15 | 334.78 | 12.35 | -0.38 | -2.99% | 183 | 430 |
| 149.50 | 0.00 | - | 2 | 19 | 339.78 | 13.79 | 0.00 | - | 2 | 40 |
| 131.50 | 0.00 | - | 1 | 207 | 344.78 | 13.85 | -1.61 | -10.41% | 4 | 6 |
| 153.18 | -3.26 | -2.08% | 6 | 352 | 349.78 | 15.30 | 0.00 | - | 10 | 1,125 |
| 150.22 | 0.00 | - | 5 | 15 | 354.78 | 16.28 | 0.00 | - | 3 | 72 |
| 146.55 | 0.00 | - | 66 | 90 | 359.78 | 18.72 | 0.00 | - | 44 | 1,245 |
| 143.00 | 0.00 | - | 1 | 14 | 364.78 | 19.81 | 0.00 | - | 2 | 27 |
| 122.58 | 0.00 | - | 4 | 41 | 369.78 | 19.82 | 0.00 | - | 7 | 318 |
| 135.05 | 0.00 | - | 2 | 45 | 374.78 | 21.84 | 0.00 | - | 13 | 198 |
| 120.65 | 0.00 | - | 10 | 74 | 379.78 | 23.00 | 0.00 | - | 20 | 270 |
| 117.54 | 0.00 | - | 1 | 37 | 384.78 | 21.66 | 0.00 | - | 5 | 65 |
| 103.15 | 0.00 | - | 1 | 56 | 389.78 | 23.82 | 0.00 | - | 1 | 52 |
| 122.74 | 0.00 | - | 1 | 28 | 390.00 | 22.60 | 0.00 | - | 10 | 149 |
| 118.05 | 0.00 | - | 1 | 49 | 394.78 | 31.21 | 0.00 | - | 3 | 8 |
| 115.75 | 0.00 | - | 1 | 279 | 399.78 | 25.27 | 0.00 | - | 1 | 1,738 |
| 115.79 | 0.00 | - | 3 | 134 | 400.00 | 24.67 | 0.00 | - | 2 | 1,212 |
| 106.80 | 0.00 | - | 1 | 67 | 404.78 | 26.46 | 0.00 | - | 1 | 23 |
| 96.40 | 0.00 | - | 1 | 112 | 409.78 | 34.42 | 0.00 | - | 10 | 33 |
| 110.43 | -1.57 | -1.40% | 1 | 48 | 410.00 | 27.86 | 0.00 | - | 2 | 23 |
| 106.51 | 0.00 | - | 5 | 59 | 414.78 | 29.71 | 0.00 | - | 1 | 20 |
| 93.75 | 0.00 | - | 4 | 41 | 419.78 | 41.25 | 0.00 | - | 50 | 56 |
| 102.59 | 0.00 | - | 3 | 157 | 420.00 | 30.01 | 0.00 | - | 7 | 330 |
| 87.93 | 0.00 | - | 3 | 104 | 424.78 | 32.22 | 0.00 | - | 1 | 1,546 |
| 88.69 | 0.00 | - | 4 | 21 | 429.78 | 33.47 | 0.00 | - | 1 | 17 |
| 97.00 | 0.00 | - | 1 | 111 | 430.00 | 34.00 | 0.00 | - | 2 | 1,670 |
| 86.22 | 0.00 | - | 2 | 55 | 434.78 | 39.76 | 0.00 | - | 1 | 11 |
| 89.00 | 0.00 | - | 1 | 33 | 439.78 | 41.76 | 0.00 | - | 1 | 6 |
| 92.71 | 0.00 | - | 2 | 424 | 440.00 | 37.19 | 0.00 | - | 5 | 67 |
| 89.90 | -0.61 | -0.67% | 5 | 187 | 444.78 | 38.88 | 0.00 | - | 1 | 241 |
| 87.05 | 0.00 | - | 3 | 61 | 449.78 | 40.49 | 0.00 | - | 10 | 11 |
| 86.50 | -0.50 | -0.57% | 5 | 144 | 450.00 | 41.03 | +1.20 | +3.01% | 2 | 120 |
| 84.80 | 0.00 | - | 79 | 105 | 454.78 | 41.80 | 0.00 | - | 5 | 47 |
| 64.74 | 0.00 | - | 2 | 57 | 459.78 | - | - | - | - | - |
| 80.91 | +1.25 | +1.57% | 1 | 61 | 460.00 | 44.16 | 0.00 | - | 2 | 35 |
| 68.09 | 0.00 | - | 5 | 28 | 464.78 | 46.90 | 0.00 | - | - | 2 |
| 62.33 | 0.00 | - | 1 | 16 | 469.78 | - | - | - | - | - |
| 74.01 | 0.00 | - | 1 | 151 | 470.00 | 47.08 | -2.48 | -5.00% | 2 | 22 |
| 70.26 | 0.00 | - | 2 | 9 | 474.78 | 51.00 | 0.00 | - | - | 3 |
| 66.64 | 0.00 | - | 2 | 6 | 479.78 | - | - | - | - | - |
| 70.41 | 0.00 | - | 10 | 53 | 480.00 | 54.00 | 0.00 | - | 1 | 1 |
| 67.93 | 0.00 | - | 10 | 125 | 484.78 | - | - | - | - | - |
| 60.04 | 0.00 | - | 2 | 5 | 489.78 | 67.90 | 0.00 | - | 36 | 11 |
| 60.15 | 0.00 | - | 3 | 18 | 490.00 | 58.53 | 0.00 | - | 5 | 15 |
| 55.11 | 0.00 | - | 1 | 5 | 494.78 | 70.25 | 0.00 | - | 10 | 14 |
| 59.44 | 0.00 | - | 1 | 2 | 499.78 | - | - | - | - | - |
| 60.09 | -0.16 | -0.27% | 7 | 911 | 500.00 | 74.00 | 0.00 | - | 1 | 9 |
| 58.72 | 0.00 | - | 1 | 21 | 504.78 | - | - | - | - | - |
| 48.00 | 0.00 | - | 1 | 4 | 509.78 | 99.20 | 0.00 | - | 3 | 0 |
| 56.25 | +16.25 | +40.62% | 2 | 18 | 510.00 | 94.67 | 0.00 | - | 1 | 37 |
| 37.69 | 0.00 | - | 7 | 9 | 514.78 | - | - | - | - | - |
| 51.85 | 0.00 | - | 2 | 5 | 519.78 | 88.54 | 0.00 | - | 1 | 11 |
| 51.60 | 0.00 | - | 30 | 94 | 520.00 | 90.40 | 0.00 | - | 1 | 12 |
| 50.16 | 0.00 | - | 2 | 11 | 524.78 | 87.42 | 0.00 | - | 1 | 1 |
| 41.29 | 0.00 | - | 1 | 11 | 529.78 | 103.50 | 0.00 | - | 1 | 2 |
| 41.16 | 0.00 | - | 1 | 7 | 530.00 | 89.50 | 0.00 | - | 1 | 2 |
| 39.41 | 0.00 | - | 1 | 2 | 534.78 | 94.64 | 0.00 | - | 8 | 4 |
| 33.11 | 0.00 | - | 1 | 1 | 539.78 | - | - | - | - | - |
| 38.14 | 0.00 | - | 1 | 7 | 540.00 | 109.50 | 0.00 | - | - | 1 |
| 34.00 | 0.00 | - | 1 | 27 | 544.78 | - | - | - | - | - |
| 36.54 | 0.00 | - | 1 | 3 | 549.78 | 122.15 | 0.00 | - | - | 3 |
| 37.63 | 0.00 | - | 2 | 103 | 550.00 | 118.93 | 0.00 | - | 1 | 0 |
| 33.76 | 0.00 | - | 2 | 53 | 554.78 | - | - | - | - | - |
| 32.00 | 0.00 | - | 2 | 24 | 559.78 | - | - | - | - | - |
| 37.10 | 0.00 | - | 7 | 84 | 560.00 | - | - | - | - | - |
| 33.02 | 0.00 | - | 3 | 4 | 564.78 | - | - | - | - | - |
| 29.79 | 0.00 | - | 2 | 5 | 569.78 | - | - | - | - | - |
| 33.11 | +0.39 | +1.19% | 1 | 83 | 570.00 | 130.50 | 0.00 | - | - | 0 |
| 27.62 | 0.00 | - | 1 | 6 | 574.78 | - | - | - | - | - |
| 29.42 | 0.00 | - | 27 | 40 | 579.78 | 136.05 | 0.00 | - | 2 | 0 |
| 24.89 | 0.00 | - | 1 | 1,534 | 584.78 | - | - | - | - | - |
| 23.00 | 0.00 | - | 3 | 8 | 589.78 | 171.94 | 0.00 | - | 40 | 0 |
| 25.46 | 0.00 | - | 2 | 54 | 594.78 | 157.10 | 0.00 | - | 2 | 0 |
| 21.44 | 0.00 | - | 1 | 81 | 599.78 | - | - | - | - | - |
| 23.75 | 0.00 | - | 13 | 17 | 604.78 | - | - | - | - | - |
| 23.06 | 0.00 | - | 1 | 31 | 609.78 | - | - | - | - | - |
| 21.55 | 0.00 | - | 3 | 879 | 615.00 | - | - | - | - | - |
| 19.56 | 0.00 | - | 3 | 23 | 620.00 | 174.00 | 0.00 | - | 1 | 1 |
| 18.69 | 0.00 | - | 3 | 6 | 625.00 | - | - | - | - | - |
| 16.56 | 0.00 | - | 3 | 9 | 630.00 | - | - | - | - | - |
| 14.70 | 0.00 | - | 1 | 148 | 635.00 | - | - | - | - | - |
| 16.00 | 0.00 | - | 1 | 187 | 640.00 | 219.46 | 0.00 | - | - | 0 |
| 12.70 | 0.00 | - | 2 | 42 | 645.00 | - | - | - | - | - |
| 13.50 | 0.00 | - | 1 | 120 | 650.00 | 203.61 | 0.00 | - | 1 | 0 |
| 12.00 | 0.00 | - | 20 | 98 | 655.00 | - | - | - | - | - |
| 13.00 | 0.00 | - | 20 | 75 | 660.00 | - | - | - | - | - |
| 12.50 | 0.00 | - | 1 | 12 | 665.00 | - | - | - | - | - |
| 12.10 | 0.00 | - | 2 | 646 | 670.00 | 238.89 | 0.00 | - | 1 | 0 |
| 11.50 | -0.48 | -4.01% | 2 | 2 | 680.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.