Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
August 16, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 269.55 | 0.00 | - | - | 3 | 210.00 | 0.02 | 0.00 | - | 1 | 1,018 |
| - | - | - | - | - | 215.00 | 0.02 | 0.00 | - | 13 | 41 |
| - | - | - | - | - | 220.00 | 0.03 | 0.00 | - | 1 | 159 |
| 261.32 | 0.00 | - | 16 | 16 | 225.00 | 0.04 | 0.00 | - | 2 | 111 |
| - | - | - | - | - | 230.00 | 0.01 | 0.00 | - | 2 | 122 |
| 220.28 | 0.00 | - | - | 2 | 235.00 | 0.03 | 0.00 | - | 1 | 262 |
| - | - | - | - | - | 240.00 | 0.03 | 0.00 | - | 30 | 198 |
| - | - | - | - | - | 245.00 | 0.04 | 0.00 | - | 1 | 342 |
| - | - | - | - | - | 250.00 | 0.04 | 0.00 | - | 20 | 450 |
| - | - | - | - | - | 255.00 | 0.05 | 0.00 | - | 4 | 362 |
| - | - | - | - | - | 260.00 | 0.05 | 0.00 | - | 150 | 462 |
| 155.55 | 0.00 | - | 1 | 1 | 265.00 | 0.05 | 0.00 | - | 269 | 469 |
| 184.35 | 0.00 | - | 1 | 1 | 270.00 | 0.05 | 0.00 | - | 3 | 288 |
| - | - | - | - | - | 275.00 | 0.08 | 0.00 | - | 5 | 45 |
| 164.48 | 0.00 | - | 2 | 2 | 280.00 | 0.06 | 0.00 | - | 218 | 263 |
| 202.09 | 0.00 | - | 5 | 6 | 285.00 | 0.08 | 0.00 | - | 77 | 192 |
| 198.30 | 0.00 | - | 1 | 5 | 290.00 | 0.09 | 0.00 | - | 10 | 164 |
| 134.81 | 0.00 | - | - | 1 | 295.00 | 0.09 | 0.00 | - | 97 | 148 |
| 186.39 | 0.00 | - | 17 | 25 | 300.00 | 0.10 | 0.00 | - | 42 | 1,200 |
| 181.97 | 0.00 | - | 5 | 14 | 305.00 | 0.10 | 0.00 | - | 42 | 95 |
| 114.62 | 0.00 | - | - | 0 | 310.00 | 0.12 | 0.00 | - | 160 | 649 |
| 143.43 | 0.00 | - | 1 | 1 | 315.00 | 0.13 | 0.00 | - | 19 | 2,722 |
| 160.05 | 0.00 | - | 2 | 3 | 320.00 | 0.15 | 0.00 | - | 35 | 607 |
| 131.73 | 0.00 | - | 1 | 9 | 325.00 | 0.18 | 0.00 | - | 14 | 1,029 |
| 124.89 | 0.00 | - | 2 | 6 | 330.00 | 0.18 | 0.00 | - | 32 | 19,677 |
| 153.53 | 0.00 | - | 4 | 8 | 335.00 | 0.19 | 0.00 | - | 48 | 413 |
| 140.35 | 0.00 | - | 1 | 2 | 340.00 | 0.22 | 0.00 | - | 46 | 1,541 |
| 142.48 | 0.00 | - | 1 | 14 | 345.00 | 0.22 | 0.00 | - | 10 | 2,127 |
| 132.18 | 0.00 | - | 1 | 98 | 350.00 | 0.23 | 0.00 | - | 16 | 11,160 |
| 133.13 | 0.00 | - | 1 | 27 | 355.00 | 0.26 | 0.00 | - | 21 | 8,578 |
| 120.82 | 0.00 | - | 1 | 59 | 360.00 | 0.26 | 0.00 | - | 12 | 16,318 |
| 122.48 | 0.00 | - | 1 | 61 | 365.00 | 0.31 | 0.00 | - | 9 | 11,720 |
| 119.06 | 0.00 | - | 12 | 136 | 370.00 | 0.35 | 0.00 | - | 5,083 | 5,661 |
| 94.24 | 0.00 | - | 6 | 312 | 375.00 | 0.37 | 0.00 | - | 54 | 2,245 |
| 109.20 | 0.00 | - | 1 | 124 | 380.00 | 0.38 | 0.00 | - | 305 | 14,294 |
| 103.19 | 0.00 | - | 12 | 257 | 385.00 | 0.43 | 0.00 | - | 841 | 1,886 |
| 98.08 | 0.00 | - | 3 | 328 | 390.00 | 0.46 | 0.00 | - | 139 | 2,105 |
| 93.10 | 0.00 | - | 4 | 416 | 395.00 | 0.53 | 0.00 | - | 233 | 6,566 |
| 89.25 | 0.00 | - | 14 | 1,377 | 400.00 | 0.57 | 0.00 | - | 321 | 16,931 |
| 77.70 | 0.00 | - | 3 | 356 | 405.00 | 0.66 | 0.00 | - | 70 | 12,813 |
| 78.89 | 0.00 | - | 4 | 511 | 410.00 | 0.77 | 0.00 | - | 681 | 6,723 |
| 73.59 | 0.00 | - | 3 | 697 | 415.00 | 0.85 | 0.00 | - | 91 | 6,467 |
| 70.37 | 0.00 | - | 16 | 958 | 420.00 | 0.98 | 0.00 | - | 168 | 36,398 |
| 64.13 | 0.00 | - | 8 | 566 | 425.00 | 1.13 | 0.00 | - | 1,716 | 19,758 |
| 59.75 | 0.00 | - | 36 | 2,232 | 430.00 | 1.32 | 0.00 | - | 2,552 | 14,496 |
| 54.96 | 0.00 | - | 18 | 809 | 435.00 | 1.58 | 0.00 | - | 3,576 | 25,303 |
| 50.32 | 0.00 | - | 213 | 3,795 | 440.00 | 1.88 | 0.00 | - | 495 | 16,611 |
| 45.94 | 0.00 | - | 125 | 1,259 | 445.00 | 2.25 | 0.00 | - | 2,490 | 14,588 |
| 41.32 | 0.00 | - | 117 | 6,566 | 450.00 | 2.73 | 0.00 | - | 2,684 | 14,877 |
| 36.69 | 0.00 | - | 22 | 2,900 | 455.00 | 3.29 | 0.00 | - | 841 | 6,546 |
| 32.64 | 0.00 | - | 350 | 11,941 | 460.00 | 4.02 | 0.00 | - | 1,456 | 25,141 |
| 28.62 | 0.00 | - | 78 | 3,575 | 465.00 | 4.92 | 0.00 | - | 2,616 | 8,285 |
| 24.50 | 0.00 | - | 97 | 5,888 | 470.00 | 5.95 | 0.00 | - | 2,460 | 11,596 |
| 21.11 | 0.00 | - | 109 | 12,680 | 475.00 | 7.19 | 0.00 | - | 4,431 | 7,338 |
| 17.60 | 0.00 | - | 689 | 6,573 | 480.00 | 8.80 | 0.00 | - | 1,604 | 3,331 |
| 14.58 | 0.00 | - | 380 | 3,180 | 485.00 | 10.74 | 0.00 | - | 846 | 1,872 |
| 11.81 | 0.00 | - | 1,205 | 5,923 | 490.00 | 13.13 | 0.00 | - | 353 | 720 |
| 9.35 | 0.00 | - | 2,109 | 8,009 | 495.00 | 16.60 | 0.00 | - | 35 | 226 |
| 7.28 | 0.00 | - | 2,592 | 14,292 | 500.00 | 19.23 | 0.00 | - | 176 | 5,551 |
| 5.57 | 0.00 | - | 541 | 5,147 | 505.00 | 22.63 | 0.00 | - | 20 | 59 |
| 4.21 | 0.00 | - | 1,000 | 2,014 | 510.00 | 27.00 | 0.00 | - | 48 | 296 |
| 3.17 | 0.00 | - | 2,476 | 2,548 | 515.00 | 30.90 | 0.00 | - | 53 | 4,715 |
| 2.36 | 0.00 | - | 4,530 | 4,913 | 520.00 | 36.64 | 0.00 | - | 7 | 3 |
| 1.70 | 0.00 | - | 783 | 661 | 525.00 | 40.44 | 0.00 | - | 38 | 83 |
| 1.25 | 0.00 | - | 191 | 719 | 530.00 | - | - | - | - | - |
| 0.91 | 0.00 | - | 3,177 | 3,532 | 535.00 | - | - | - | - | - |
| 0.69 | 0.00 | - | 2,136 | 2,507 | 540.00 | - | - | - | - | - |
| 0.49 | 0.00 | - | 66 | 79 | 545.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 301 | 860 | 550.00 | 73.30 | 0.00 | - | 18 | 0 |
| 0.31 | 0.00 | - | 2 | 229 | 555.00 | 78.22 | 0.00 | - | 2,110 | 1,008 |
| 0.24 | 0.00 | - | 16 | 703 | 560.00 | 82.66 | 0.00 | - | 2 | 712 |
| 0.21 | 0.00 | - | 2 | 9 | 565.00 | 88.26 | 0.00 | - | 8 | 657 |
| 0.17 | 0.00 | - | 24 | 231 | 570.00 | 92.72 | 0.00 | - | 2 | 1,175 |
| 0.07 | 0.00 | - | 1 | 9 | 575.00 | 91.35 | 0.00 | - | 5 | 600 |
| 0.11 | 0.00 | - | 13 | 1,231 | 580.00 | 95.26 | 0.00 | - | 6 | 4 |
© 2024 Yahoo. All rights reserved.