Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
September 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 290.28 | 0.00 | - | 1 | 12 | 174.78 | 0.02 | 0.00 | - | 200 | 3,073 |
| 204.49 | 0.00 | - | - | 2 | 175.00 | 0.36 | 0.00 | - | 10 | 46 |
| 307.48 | 0.00 | - | 2 | 13 | 179.78 | 0.02 | 0.00 | - | 1 | 559 |
| 232.61 | 0.00 | - | 1 | 12 | 180.00 | 0.36 | 0.00 | - | 1 | 129 |
| 302.37 | 0.00 | - | 1 | 154 | 184.78 | 0.02 | 0.00 | - | 5 | 446 |
| 209.00 | 0.00 | - | 25 | 154 | 185.00 | 0.40 | 0.00 | - | 220 | 275 |
| 297.54 | 0.00 | - | 1 | 3 | 189.78 | 0.03 | 0.00 | - | 9 | 509 |
| 211.98 | 0.00 | - | 1 | 3 | 190.00 | 0.43 | 0.00 | - | 250 | 434 |
| - | - | - | - | - | 194.78 | 0.03 | 0.00 | - | 20 | 356 |
| - | - | - | - | - | 195.00 | 0.50 | 0.00 | - | 5 | 85 |
| 267.61 | 0.00 | - | 1 | 9 | 199.78 | 0.02 | 0.00 | - | 4 | 6,192 |
| 154.00 | 0.00 | - | 4 | 7 | 200.00 | 0.55 | 0.00 | - | 2 | 3,592 |
| 262.67 | 0.00 | - | 1 | 1 | 204.78 | 0.04 | 0.00 | - | 200 | 1,307 |
| - | - | - | - | - | 205.00 | 1.01 | 0.00 | - | 6 | 651 |
| 233.06 | 0.00 | - | 1 | 4 | 209.78 | 0.04 | 0.00 | - | 1 | 693 |
| 251.70 | 0.00 | - | 3 | 7 | 210.00 | 0.04 | 0.00 | - | 58 | 794 |
| 217.40 | 0.00 | - | 9 | 11 | 214.78 | 0.02 | 0.00 | - | 50 | 311 |
| 265.90 | 0.00 | - | 1 | 1 | 215.00 | 0.04 | 0.00 | - | 8 | 33 |
| 221.28 | 0.00 | - | 6 | 7 | 219.78 | 0.03 | 0.00 | - | 3 | 516 |
| 212.90 | 0.00 | - | 6 | 0 | 220.00 | 0.04 | 0.00 | - | 2 | 350 |
| 163.02 | 0.00 | - | - | - | 224.78 | 0.07 | 0.00 | - | 2 | 486 |
| 255.72 | 0.00 | - | 1 | 1 | 225.00 | 0.05 | 0.00 | - | 2 | 208 |
| 224.02 | 0.00 | - | 1 | 6 | 229.78 | 0.10 | 0.00 | - | 50 | 766 |
| 247.12 | 0.00 | - | 1 | 1 | 230.00 | 0.05 | 0.00 | - | 3 | 889 |
| 177.22 | 0.00 | - | - | 0 | 234.78 | 0.05 | 0.00 | - | 3 | 648 |
| 232.67 | 0.00 | - | 1 | 1 | 235.00 | 0.04 | 0.00 | - | 2 | 278 |
| 242.01 | 0.00 | - | 1 | 8 | 239.78 | 0.08 | 0.00 | - | 1 | 912 |
| 247.33 | 0.00 | - | 2 | 3 | 240.00 | 0.06 | 0.00 | - | 3 | 657 |
| 237.09 | 0.00 | - | 1 | 10 | 244.78 | 0.08 | 0.00 | - | 5 | 1,020 |
| 220.89 | 0.00 | - | 2 | 1 | 245.00 | 0.09 | 0.00 | - | 5 | 43 |
| 207.67 | 0.00 | - | 5 | 9 | 249.78 | 0.06 | 0.00 | - | 20 | 775 |
| 150.60 | 0.00 | - | 1 | 10 | 250.00 | 0.08 | 0.00 | - | 201 | 668 |
| 197.70 | 0.00 | - | 1 | 1 | 254.78 | 0.10 | 0.00 | - | 6 | 637 |
| 187.17 | 0.00 | - | 1 | 3 | 255.00 | 0.06 | 0.00 | - | 1 | 21 |
| 182.61 | 0.00 | - | 5 | 8 | 259.78 | 0.10 | 0.00 | - | 1 | 8,339 |
| 177.48 | 0.00 | - | 30 | 49 | 260.00 | 0.10 | 0.00 | - | 1 | 184 |
| 177.94 | 0.00 | - | 1 | 2 | 264.78 | 0.12 | 0.00 | - | 10 | 4,142 |
| 148.05 | 0.00 | - | 1 | 5 | 265.00 | 0.09 | 0.00 | - | 5 | 55 |
| 132.88 | 0.00 | - | - | - | 269.78 | 0.18 | 0.00 | - | 15 | 6,397 |
| 164.68 | 0.00 | - | 3 | 16 | 270.00 | 0.11 | 0.00 | - | 10 | 411 |
| 123.14 | 0.00 | - | - | - | 274.78 | 0.18 | 0.00 | - | 1 | 2,196 |
| 168.15 | 0.00 | - | 2 | 3 | 275.00 | 0.21 | 0.00 | - | 9 | 601 |
| 153.45 | 0.00 | - | 1 | 15 | 279.78 | 0.14 | 0.00 | - | 2 | 2,571 |
| 150.68 | 0.00 | - | 2 | 1 | 280.00 | 0.16 | 0.00 | - | 1 | 894 |
| 153.53 | 0.00 | - | 1 | 7 | 284.78 | 0.18 | 0.00 | - | 10 | 1,291 |
| 182.80 | 0.00 | - | 1 | 12 | 285.00 | 0.17 | 0.00 | - | 8 | 469 |
| 157.00 | 0.00 | - | 2 | 13 | 289.78 | 0.20 | 0.00 | - | 10 | 1,380 |
| 191.62 | 0.00 | - | 1 | 3 | 290.00 | 0.17 | 0.00 | - | 1 | 1,862 |
| 153.80 | 0.00 | - | 5 | 50 | 294.78 | 0.39 | 0.00 | - | 1 | 805 |
| 151.60 | 0.00 | - | 5 | 17 | 295.00 | 0.21 | 0.00 | - | 50 | 1,204 |
| 182.86 | 0.00 | - | 1 | 148 | 299.78 | 0.22 | 0.00 | - | 2 | 6,445 |
| 149.36 | 0.00 | - | 2 | 76 | 300.00 | 0.19 | 0.00 | - | 2 | 2,118 |
| 143.17 | 0.00 | - | 1 | 36 | 304.78 | 0.21 | 0.00 | - | 10 | 34,841 |
| 155.76 | 0.00 | - | 2 | 6 | 305.00 | 0.21 | 0.00 | - | 16 | 16,085 |
| 135.60 | 0.00 | - | 4 | 126 | 309.78 | 0.25 | 0.00 | - | 10 | 3,343 |
| 147.29 | 0.00 | - | 2 | 53 | 310.00 | 0.21 | 0.00 | - | 1 | 684 |
| 125.27 | 0.00 | - | 3 | 14 | 314.78 | 0.38 | 0.00 | - | 10 | 4,556 |
| 174.60 | 0.00 | - | 1 | 21 | 315.00 | 0.27 | 0.00 | - | 2 | 4,677 |
| 143.96 | 0.00 | - | 30 | 294 | 319.78 | 0.27 | 0.00 | - | 9 | 7,367 |
| 159.36 | 0.00 | - | 2 | 20 | 320.00 | 0.27 | 0.00 | - | 9 | 4,806 |
| 132.82 | 0.00 | - | 1 | 190 | 324.78 | 0.29 | 0.00 | - | 9 | 7,517 |
| 138.13 | 0.00 | - | 1 | 60 | 325.00 | 0.29 | 0.00 | - | 84 | 26,391 |
| 159.29 | 0.00 | - | 1 | 211 | 329.78 | 0.32 | 0.00 | - | 1 | 19,827 |
| 127.44 | 0.00 | - | 2 | 52 | 330.00 | 0.32 | 0.00 | - | 1 | 4,078 |
| 120.04 | 0.00 | - | 2 | 59 | 334.78 | 0.34 | 0.00 | - | 2 | 777 |
| 121.92 | 0.00 | - | 60 | 273 | 335.00 | 0.36 | 0.00 | - | 134 | 12,563 |
| 151.78 | 0.00 | - | 1 | 247 | 339.78 | 0.39 | 0.00 | - | 1 | 2,446 |
| 149.34 | 0.00 | - | 12 | 81 | 340.00 | 0.38 | 0.00 | - | 3 | 10,749 |
| 123.81 | 0.00 | - | 16 | 249 | 344.78 | 0.59 | 0.00 | - | 1 | 7,559 |
| 144.44 | 0.00 | - | 12 | 70 | 345.00 | 0.43 | 0.00 | - | 95 | 1,881 |
| 135.93 | 0.00 | - | 2 | 123 | 349.78 | 0.53 | 0.00 | - | 2 | 4,046 |
| 135.74 | 0.00 | - | 8 | 118 | 350.00 | 0.46 | 0.00 | - | 59 | 37,189 |
| 105.64 | 0.00 | - | 2 | 66 | 354.78 | 0.51 | 0.00 | - | 2 | 3,165 |
| 129.78 | 0.00 | - | 1 | 23 | 355.00 | 0.51 | 0.00 | - | 41 | 8,245 |
| 120.50 | 0.00 | - | 1 | 1,450 | 359.78 | 0.55 | 0.00 | - | 45 | 75,226 |
| 130.08 | 0.00 | - | 1 | 170 | 360.00 | 0.56 | 0.00 | - | 78 | 17,210 |
| 125.29 | 0.00 | - | 2 | 624 | 364.78 | 0.60 | 0.00 | - | 47 | 7,449 |
| 124.89 | 0.00 | - | 6 | 100 | 365.00 | 0.64 | 0.00 | - | 20 | 5,690 |
| 120.57 | 0.00 | - | 5 | 2,900 | 369.78 | 0.67 | 0.00 | - | 30 | 8,392 |
| 120.34 | 0.00 | - | 109 | 1,929 | 370.00 | 0.65 | 0.00 | - | 9 | 4,757 |
| 115.81 | 0.00 | - | 11 | 2,395 | 374.78 | 0.74 | 0.00 | - | 13 | 15,509 |
| 115.40 | 0.00 | - | 64 | 128 | 375.00 | 0.73 | 0.00 | - | 50 | 9,447 |
| 110.62 | 0.00 | - | 2 | 7,837 | 379.78 | 0.82 | 0.00 | - | 14 | 19,649 |
| 110.34 | 0.00 | - | 83 | 981 | 380.00 | 0.81 | 0.00 | - | 324 | 16,460 |
| 105.98 | 0.00 | - | 123 | 3,527 | 384.78 | 0.91 | 0.00 | - | 85 | 5,800 |
| 105.38 | 0.00 | - | 24 | 161 | 385.00 | 0.91 | 0.00 | - | 127 | 19,686 |
| 93.82 | 0.00 | - | 6 | 976 | 389.78 | 0.99 | 0.00 | - | 39 | 2,103 |
| 101.14 | 0.00 | - | 8 | 363 | 390.00 | 1.01 | 0.00 | - | 68 | 15,489 |
| 72.05 | 0.00 | - | 1 | 1,639 | 394.78 | 1.14 | 0.00 | - | 39 | 2,250 |
| 97.85 | 0.00 | - | 3 | 245 | 395.00 | 1.15 | 0.00 | - | 21 | 8,481 |
| 92.10 | 0.00 | - | 4 | 5,309 | 399.78 | 1.29 | 0.00 | - | 320 | 9,792 |
| 91.76 | 0.00 | - | 16 | 2,137 | 400.00 | 1.27 | 0.00 | - | 174 | 49,118 |
| 87.31 | 0.00 | - | 20 | 1,698 | 404.78 | 1.47 | 0.00 | - | 1 | 4,091 |
| 86.85 | 0.00 | - | 4 | 508 | 405.00 | 1.42 | 0.00 | - | 130 | 5,312 |
| 82.31 | 0.00 | - | 4 | 905 | 409.78 | 1.60 | 0.00 | - | 114 | 4,333 |
| 81.81 | 0.00 | - | 11 | 1,599 | 410.00 | 1.60 | 0.00 | - | 181 | 25,664 |
| 71.46 | 0.00 | - | 1 | 776 | 414.78 | 1.82 | 0.00 | - | 106 | 4,168 |
| 77.00 | 0.00 | - | 4 | 7,083 | 415.00 | 1.83 | 0.00 | - | 304 | 22,224 |
| 67.09 | 0.00 | - | 14 | 3,768 | 419.78 | 2.06 | 0.00 | - | 60 | 3,669 |
| 73.41 | 0.00 | - | 66 | 3,412 | 420.00 | 2.09 | 0.00 | - | 610 | 31,566 |
| 68.39 | 0.00 | - | 65 | 1,019 | 424.78 | 2.47 | 0.00 | - | 175 | 2,256 |
| 67.87 | 0.00 | - | 106 | 1,630 | 425.00 | 2.37 | 0.00 | - | 531 | 7,661 |
| 63.73 | 0.00 | - | 51 | 4,686 | 429.78 | 2.80 | 0.00 | - | 143 | 1,510 |
| 63.35 | 0.00 | - | 17 | 4,036 | 430.00 | 2.72 | 0.00 | - | 700 | 18,139 |
| 58.96 | 0.00 | - | 102 | 1,827 | 434.78 | 3.12 | 0.00 | - | 196 | 1,315 |
| 59.11 | 0.00 | - | 103 | 1,834 | 435.00 | 3.13 | 0.00 | - | 558 | 23,340 |
| 54.43 | 0.00 | - | 52 | 4,954 | 439.78 | 3.57 | 0.00 | - | 457 | 2,663 |
| 54.50 | 0.00 | - | 111 | 10,560 | 440.00 | 3.60 | 0.00 | - | 4,384 | 22,396 |
| 50.25 | 0.00 | - | 102 | 3,678 | 444.78 | 4.09 | 0.00 | - | 66 | 1,939 |
| 49.92 | 0.00 | - | 362 | 4,025 | 445.00 | 4.14 | 0.00 | - | 5,541 | 9,729 |
| 45.94 | 0.00 | - | 165 | 5,514 | 449.78 | 4.74 | 0.00 | - | 152 | 3,461 |
| 45.75 | 0.00 | - | 284 | 15,623 | 450.00 | 4.82 | 0.00 | - | 774 | 31,510 |
| 42.00 | 0.00 | - | 12 | 7,816 | 454.78 | 5.45 | 0.00 | - | 599 | 2,705 |
| 41.33 | 0.00 | - | 67 | 5,336 | 455.00 | 5.60 | 0.00 | - | 532 | 5,530 |
| 36.56 | 0.00 | - | 61 | 3,427 | 459.78 | 6.38 | 0.00 | - | 515 | 1,837 |
| 37.41 | 0.00 | - | 1,119 | 14,249 | 460.00 | 6.50 | 0.00 | - | 6,442 | 22,952 |
| 33.78 | 0.00 | - | 472 | 2,203 | 464.78 | 7.42 | 0.00 | - | 155 | 582 |
| 33.83 | 0.00 | - | 800 | 5,778 | 465.00 | 7.52 | 0.00 | - | 1,551 | 4,320 |
| 29.77 | 0.00 | - | 161 | 1,750 | 469.78 | 8.95 | 0.00 | - | 140 | 929 |
| 29.88 | 0.00 | - | 1,310 | 11,334 | 470.00 | 8.80 | 0.00 | - | 1,952 | 5,813 |
| 26.21 | 0.00 | - | 102 | 3,430 | 474.78 | 10.29 | 0.00 | - | 338 | 551 |
| 26.23 | 0.00 | - | 580 | 22,870 | 475.00 | 10.20 | 0.00 | - | 6,863 | 7,973 |
| 23.24 | 0.00 | - | 36 | 2,528 | 479.78 | 11.63 | 0.00 | - | 44 | 803 |
| 23.09 | 0.00 | - | 465 | 18,104 | 480.00 | 11.93 | 0.00 | - | 1,349 | 3,141 |
| 19.68 | 0.00 | - | 499 | 1,983 | 484.78 | 13.70 | 0.00 | - | 102 | 60 |
| 19.95 | 0.00 | - | 214 | 55,609 | 485.00 | 13.70 | 0.00 | - | 185 | 604 |
| 16.92 | 0.00 | - | 327 | 2,172 | 489.78 | 15.66 | 0.00 | - | 2 | 6 |
| 16.93 | 0.00 | - | 438 | 8,229 | 490.00 | 16.20 | 0.00 | - | 194 | 928 |
| 14.38 | 0.00 | - | 605 | 2,353 | 494.78 | 32.11 | 0.00 | - | 1 | 6 |
| 14.22 | 0.00 | - | 349 | 4,751 | 495.00 | 18.54 | 0.00 | - | 2 | 46 |
| 11.91 | 0.00 | - | 110 | 1,693 | 499.78 | 25.40 | 0.00 | - | 1 | 5 |
| 11.95 | 0.00 | - | 2,830 | 17,280 | 500.00 | 21.51 | 0.00 | - | 59 | 600 |
| 9.91 | 0.00 | - | 269 | 860 | 504.78 | 23.45 | 0.00 | - | 10 | 10 |
| 9.88 | 0.00 | - | 428 | 2,175 | 505.00 | 24.50 | 0.00 | - | 25 | 32 |
| 8.24 | 0.00 | - | 10 | 1,363 | 509.78 | - | - | - | - | - |
| 8.24 | 0.00 | - | 354 | 5,638 | 510.00 | 28.10 | 0.00 | - | 28 | 455 |
| 6.67 | 0.00 | - | 101 | 1,874 | 514.78 | 89.58 | 0.00 | - | 1 | 0 |
| 6.64 | 0.00 | - | 323 | 5,602 | 515.00 | 147.49 | 0.00 | - | - | 0 |
| 5.27 | 0.00 | - | 41 | 1,081 | 519.78 | 78.08 | 0.00 | - | 2 | 0 |
| 5.39 | 0.00 | - | 228 | 6,414 | 520.00 | 36.71 | 0.00 | - | 2 | 5 |
| 4.23 | 0.00 | - | 103 | 2,279 | 524.78 | 80.13 | 0.00 | - | - | 0 |
| 4.33 | 0.00 | - | 2,569 | 8,320 | 525.00 | 49.51 | 0.00 | - | 4 | 5 |
| 3.46 | 0.00 | - | 48 | 596 | 529.78 | - | - | - | - | - |
| 3.48 | 0.00 | - | 988 | 2,492 | 530.00 | 45.61 | 0.00 | - | 2 | 2 |
| 2.76 | 0.00 | - | 125 | 912 | 534.78 | - | - | - | - | - |
| 2.74 | 0.00 | - | 271 | 1,907 | 535.00 | - | - | - | - | - |
| 2.18 | 0.00 | - | 146 | 641 | 539.78 | - | - | - | - | - |
| 2.13 | 0.00 | - | 222 | 1,878 | 540.00 | 54.74 | 0.00 | - | 2 | 1 |
| 1.69 | 0.00 | - | 67 | 3,238 | 544.78 | - | - | - | - | - |
| 1.71 | 0.00 | - | 56 | 1,603 | 545.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 61 | 431 | 549.78 | 180.29 | 0.00 | - | - | - |
| 1.38 | 0.00 | - | 427 | 3,794 | 550.00 | 94.22 | 0.00 | - | 2 | 0 |
| 1.07 | 0.00 | - | 6 | 537 | 554.78 | - | - | - | - | - |
| 1.06 | 0.00 | - | 1 | 8,428 | 555.00 | - | - | - | - | - |
| 0.52 | 0.00 | - | 23 | 227 | 559.78 | - | - | - | - | - |
| 0.86 | 0.00 | - | 11 | 11,210 | 560.00 | 103.88 | 0.00 | - | 2 | 0 |
| 0.68 | 0.00 | - | 1 | 107 | 564.78 | - | - | - | - | - |
| 0.67 | 0.00 | - | 51 | 366 | 565.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 16 | 480 | 569.78 | - | - | - | - | - |
| 0.54 | 0.00 | - | 215 | 568 | 570.00 | 93.57 | 0.00 | - | 2 | 0 |
| 0.45 | 0.00 | - | 40 | 1,062 | 574.78 | 100.83 | 0.00 | - | 2 | 0 |
| 0.46 | 0.00 | - | 104 | 4,609 | 575.00 | 116.04 | 0.00 | - | 2 | 0 |
| 0.37 | 0.00 | - | 105 | 378 | 579.78 | 120.84 | 0.00 | - | 1 | 0 |
| 0.37 | 0.00 | - | 34 | 248 | 580.00 | 129.61 | 0.00 | - | 1 | 0 |
| 0.30 | 0.00 | - | 3 | 1,259 | 584.78 | 133.90 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 1 | 223 | 585.00 | 129.39 | 0.00 | - | 3 | 0 |
| 0.25 | 0.00 | - | 22 | 363 | 589.78 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 34 | 590.00 | 127.09 | 0.00 | - | 2 | 0 |
| 0.15 | 0.00 | - | 3 | 151 | 594.78 | - | - | - | - | - |
| 0.13 | 0.00 | - | 5 | 242 | 595.00 | 114.53 | 0.00 | - | 2 | 1 |
| 0.12 | 0.00 | - | 10 | 62 | 599.78 | - | - | - | - | - |
| 0.21 | 0.00 | - | 151 | 1,185 | 600.00 | 137.23 | 0.00 | - | 4 | 0 |
| 0.06 | 0.00 | - | 221 | 1,025 | 605.00 | 140.73 | 0.00 | - | 3 | 0 |
| 0.03 | 0.00 | - | 88 | 364 | 610.00 | 147.28 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 200 | 202 | 615.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 8 | 249 | 620.00 | 159.30 | 0.00 | - | - | 0 |
| 0.09 | 0.00 | - | 1 | 76 | 625.00 | 149.48 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 450 | 3,504 | 630.00 | 152.52 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 1 | 10 | 635.00 | 171.58 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 1,373 | 640.00 | 154.68 | 0.00 | - | 2 | 1 |
| 0.04 | 0.00 | - | 301 | 1,762 | 645.00 | 219.48 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 1 | 738 | 650.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 12 | 295 | 655.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 7 | 1,275 | 660.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.