Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
July 19, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 248.97 | 0.00 | - | 1 | 1 | 215.00 | 0.01 | 0.00 | - | 4 | 1,006 |
| 264.71 | 0.00 | - | 2 | 21 | 220.00 | 0.01 | 0.00 | - | 1 | 710 |
| 260.24 | 0.00 | - | 16 | 28 | 225.00 | 0.04 | 0.00 | - | 90 | 355 |
| 235.00 | 0.00 | - | - | 1 | 230.00 | 0.01 | 0.00 | - | 1 | 848 |
| 202.78 | 0.00 | - | 2 | 3 | 235.00 | 0.01 | 0.00 | - | 15 | 826 |
| 245.65 | 0.00 | - | 2 | 80 | 240.00 | 0.01 | 0.00 | - | 2 | 1,390 |
| 201.98 | 0.00 | - | 1 | 2 | 245.00 | 0.01 | 0.00 | - | 500 | 2,171 |
| 235.82 | 0.00 | - | 15 | 58 | 250.00 | 0.02 | 0.00 | - | 601 | 1,483 |
| 213.45 | 0.00 | - | 2 | 99 | 255.00 | 0.01 | 0.00 | - | 100 | 626 |
| 219.02 | 0.00 | - | 1 | 8 | 260.00 | 0.02 | 0.00 | - | 1 | 903 |
| 203.61 | 0.00 | - | 2 | 20 | 265.00 | 0.02 | 0.00 | - | 248 | 699 |
| 180.06 | 0.00 | - | 2 | 12 | 270.00 | 0.02 | 0.00 | - | 4 | 1,274 |
| 200.05 | 0.00 | - | - | 7 | 275.00 | 0.02 | 0.00 | - | 28 | 341 |
| 199.53 | 0.00 | - | 2 | 66 | 280.00 | 0.02 | 0.00 | - | 1 | 244 |
| 193.03 | 0.00 | - | 1 | 5 | 285.00 | 0.03 | 0.00 | - | 3 | 231 |
| 195.51 | 0.00 | - | 4 | 5 | 290.00 | 0.03 | 0.00 | - | 11 | 836 |
| 170.74 | 0.00 | - | - | 1 | 295.00 | 0.04 | 0.00 | - | 430 | 955 |
| 185.65 | 0.00 | - | 16 | 40 | 300.00 | 0.04 | 0.00 | - | 201 | 1,505 |
| 158.67 | 0.00 | - | 7 | 167 | 305.00 | 0.05 | 0.00 | - | 101 | 601 |
| 157.62 | 0.00 | - | 3 | 24 | 310.00 | 0.06 | 0.00 | - | 110 | 547 |
| 163.85 | 0.00 | - | 1 | 14 | 315.00 | 0.07 | 0.00 | - | 70 | 536 |
| 158.87 | 0.00 | - | 1 | 26 | 320.00 | 0.09 | 0.00 | - | 163 | 13,207 |
| 155.26 | 0.00 | - | 1 | 16 | 325.00 | 0.09 | 0.00 | - | 3 | 6,703 |
| 156.42 | 0.00 | - | 15 | 46 | 330.00 | 0.10 | 0.00 | - | 10 | 1,876 |
| 151.36 | 0.00 | - | 3 | 10 | 335.00 | 0.10 | 0.00 | - | 180 | 20,353 |
| 140.92 | 0.00 | - | 5 | 24 | 340.00 | 0.11 | 0.00 | - | 18 | 1,317 |
| 133.33 | 0.00 | - | 8 | 22 | 345.00 | 0.13 | 0.00 | - | 2 | 1,570 |
| 129.23 | 0.00 | - | 4 | 227 | 350.00 | 0.12 | 0.00 | - | 32 | 37,526 |
| 131.01 | 0.00 | - | 1 | 55 | 355.00 | 0.13 | 0.00 | - | 1 | 1,424 |
| 126.07 | 0.00 | - | 21 | 49 | 360.00 | 0.15 | 0.00 | - | 15 | 20,488 |
| 113.20 | 0.00 | - | 1 | 30 | 365.00 | 0.16 | 0.00 | - | 95 | 1,375 |
| 116.65 | 0.00 | - | 10 | 140 | 370.00 | 0.18 | 0.00 | - | 115 | 3,104 |
| 111.08 | 0.00 | - | 11 | 288 | 375.00 | 0.18 | 0.00 | - | 389 | 9,120 |
| 106.32 | 0.00 | - | 10 | 381 | 380.00 | 0.20 | 0.00 | - | 838 | 6,492 |
| 95.14 | 0.00 | - | 1 | 612 | 385.00 | 0.21 | 0.00 | - | 1,016 | 9,494 |
| 96.43 | 0.00 | - | 2 | 182 | 390.00 | 0.22 | 0.00 | - | 108 | 21,515 |
| 92.16 | 0.00 | - | 15 | 123 | 395.00 | 0.24 | 0.00 | - | 209 | 7,857 |
| 86.80 | 0.00 | - | 40 | 738 | 400.00 | 0.25 | 0.00 | - | 344 | 24,142 |
| 81.24 | 0.00 | - | 608 | 508 | 405.00 | 0.27 | 0.00 | - | 99 | 28,613 |
| 72.43 | 0.00 | - | 24 | 527 | 410.00 | 0.29 | 0.00 | - | 153 | 18,563 |
| 76.13 | 0.00 | - | 2 | 106 | 411.00 | 0.30 | 0.00 | - | 112 | 3,312 |
| 54.06 | 0.00 | - | 14 | 176 | 412.00 | 0.30 | 0.00 | - | 26 | 789 |
| 63.66 | 0.00 | - | 1 | 44 | 413.00 | 0.31 | 0.00 | - | 14 | 1,076 |
| 71.72 | 0.00 | - | 1 | 86 | 414.00 | 0.32 | 0.00 | - | 18 | 2,378 |
| 71.69 | 0.00 | - | 14 | 1,309 | 415.00 | 0.31 | 0.00 | - | 757 | 14,830 |
| 69.81 | 0.00 | - | 10 | 176 | 416.00 | 0.36 | 0.00 | - | 23 | 3,970 |
| 68.75 | 0.00 | - | 2 | 90 | 417.00 | 0.34 | 0.00 | - | 162 | 2,289 |
| 61.67 | 0.00 | - | 4 | 197 | 418.00 | 0.35 | 0.00 | - | 20 | 2,109 |
| 39.61 | 0.00 | - | 4 | 139 | 419.00 | 0.34 | 0.00 | - | 13 | 1,161 |
| 66.94 | 0.00 | - | 46 | 1,618 | 420.00 | 0.36 | 0.00 | - | 1,065 | 23,775 |
| 58.91 | 0.00 | - | 1 | 115 | 421.00 | 0.37 | 0.00 | - | 12 | 1,661 |
| 65.32 | 0.00 | - | 6 | 167 | 422.00 | 0.37 | 0.00 | - | 3 | 9,994 |
| 56.70 | 0.00 | - | 8 | 345 | 423.00 | 0.41 | 0.00 | - | 2 | 1,523 |
| 64.64 | 0.00 | - | 7 | 243 | 424.00 | 0.39 | 0.00 | - | 81 | 5,091 |
| 61.37 | 0.00 | - | 15 | 2,815 | 425.00 | 0.40 | 0.00 | - | 853 | 17,448 |
| 55.45 | 0.00 | - | 1 | 351 | 426.00 | 0.45 | 0.00 | - | 60 | 1,927 |
| 52.69 | 0.00 | - | 8 | 238 | 427.00 | 0.42 | 0.00 | - | 76 | 1,036 |
| 54.71 | 0.00 | - | 1 | 381 | 428.00 | 0.46 | 0.00 | - | 12 | 1,588 |
| 49.08 | 0.00 | - | 1 | 179 | 429.00 | 0.43 | 0.00 | - | 40 | 1,757 |
| 57.30 | 0.00 | - | 5 | 4,654 | 430.00 | 0.46 | 0.00 | - | 3,010 | 30,537 |
| 55.15 | 0.00 | - | 1 | 707 | 431.00 | 0.46 | 0.00 | - | 29 | 1,094 |
| 55.10 | 0.00 | - | 8 | 642 | 432.00 | 0.48 | 0.00 | - | 30 | 2,545 |
| 53.11 | 0.00 | - | 2 | 355 | 433.00 | 0.50 | 0.00 | - | 5 | 4,492 |
| 43.16 | 0.00 | - | 4 | 314 | 434.00 | 0.55 | 0.00 | - | 7 | 3,169 |
| 51.99 | 0.00 | - | 125 | 2,061 | 435.00 | 0.53 | 0.00 | - | 8,903 | 17,249 |
| 49.51 | 0.00 | - | 2 | 530 | 436.00 | 0.56 | 0.00 | - | 59 | 4,071 |
| 48.91 | 0.00 | - | 1 | 641 | 437.00 | 0.57 | 0.00 | - | 242 | 2,172 |
| 47.70 | 0.00 | - | 5 | 652 | 438.00 | 0.63 | 0.00 | - | 102 | 3,172 |
| 48.00 | 0.00 | - | 24 | 473 | 439.00 | 0.61 | 0.00 | - | 13 | 5,494 |
| 47.33 | 0.00 | - | 168 | 6,124 | 440.00 | 0.62 | 0.00 | - | 2,333 | 22,862 |
| 45.11 | 0.00 | - | 3 | 995 | 441.00 | 0.65 | 0.00 | - | 30 | 2,849 |
| 44.64 | 0.00 | - | 8 | 1,227 | 442.00 | 0.73 | 0.00 | - | 99 | 2,142 |
| 44.31 | 0.00 | - | 7 | 797 | 443.00 | 0.71 | 0.00 | - | 38 | 1,378 |
| 44.50 | 0.00 | - | 7 | 698 | 444.00 | 0.75 | 0.00 | - | 193 | 1,407 |
| 42.25 | 0.00 | - | 8 | 4,352 | 445.00 | 0.78 | 0.00 | - | 956 | 18,329 |
| 37.78 | 0.00 | - | 6,312 | 32,568 | 450.00 | 0.99 | 0.00 | - | 10,567 | 45,955 |
| 32.72 | 0.00 | - | 53 | 13,467 | 455.00 | 1.28 | 0.00 | - | 3,470 | 15,933 |
| 28.40 | 0.00 | - | 324 | 19,927 | 460.00 | 1.68 | 0.00 | - | 10,997 | 51,426 |
| 24.08 | 0.00 | - | 3,176 | 24,203 | 465.00 | 2.26 | 0.00 | - | 5,700 | 35,813 |
| 19.82 | 0.00 | - | 273 | 58,374 | 470.00 | 3.04 | 0.00 | - | 12,538 | 45,538 |
| 16.00 | 0.00 | - | 3,981 | 34,648 | 475.00 | 4.11 | 0.00 | - | 8,897 | 22,473 |
| 12.28 | 0.00 | - | 1,688 | 41,930 | 480.00 | 5.58 | 0.00 | - | 7,451 | 10,396 |
| 9.35 | 0.00 | - | 6,486 | 23,040 | 485.00 | 7.53 | 0.00 | - | 10,197 | 8,700 |
| 6.76 | 0.00 | - | 5,552 | 27,773 | 490.00 | 10.07 | 0.00 | - | 1,211 | 1,436 |
| 4.68 | 0.00 | - | 9,686 | 27,531 | 495.00 | 13.21 | 0.00 | - | 408 | 319 |
| 3.17 | 0.00 | - | 42,469 | 49,431 | 500.00 | 17.30 | 0.00 | - | 69 | 594 |
| 2.04 | 0.00 | - | 4,919 | 8,645 | 505.00 | 22.00 | 0.00 | - | 1 | 5 |
| 1.31 | 0.00 | - | 5,772 | 34,226 | 510.00 | 24.67 | 0.00 | - | 64 | 57 |
| 0.83 | 0.00 | - | 7,656 | 10,162 | 515.00 | - | - | - | - | - |
| 0.52 | 0.00 | - | 1,664 | 11,895 | 520.00 | 35.77 | 0.00 | - | 315 | 403 |
| 0.33 | 0.00 | - | 3,977 | 3,982 | 525.00 | 40.68 | 0.00 | - | 540 | 549 |
| 0.25 | 0.00 | - | 217 | 3,323 | 530.00 | 45.15 | 0.00 | - | 1 | 6 |
| 0.19 | 0.00 | - | 55 | 841 | 535.00 | 50.05 | 0.00 | - | 585 | 636 |
| 0.13 | 0.00 | - | 34 | 3,814 | 540.00 | 117.99 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 60 | 829 | 545.00 | 123.10 | 0.00 | - | 8 | 0 |
| 0.09 | 0.00 | - | 123 | 2,894 | 550.00 | 63.92 | 0.00 | - | 1 | 1 |
| 0.08 | 0.00 | - | 481 | 937 | 555.00 | 133.64 | 0.00 | - | 10 | 0 |
| 0.08 | 0.00 | - | 124 | 3,783 | 560.00 | 137.96 | 0.00 | - | 7 | 0 |
| 0.05 | 0.00 | - | 3 | 375 | 565.00 | 143.58 | 0.00 | - | 6 | 0 |
| 0.05 | 0.00 | - | 4 | 160 | 570.00 | 136.21 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 11 | 2,210 | 575.00 | 124.66 | 0.00 | - | 4 | 0 |
| 0.03 | 0.00 | - | 6 | 296 | 580.00 | 125.64 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 113 | 1,784 | 585.00 | 100.67 | 0.00 | - | 1,367 | 1,374 |
© 2024 Yahoo. All rights reserved.