Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
October 18, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 210.00 | 0.05 | 0.00 | - | 2 | 1,528 |
| 206.00 | 0.00 | - | - | 0 | 215.00 | 0.04 | 0.00 | - | 3 | 129 |
| - | - | - | - | - | 220.00 | 0.06 | 0.00 | - | 1 | 227 |
| - | - | - | - | - | 225.00 | 0.10 | 0.00 | - | 15 | 141 |
| - | - | - | - | - | 230.00 | 0.09 | 0.00 | - | 2 | 508 |
| - | - | - | - | - | 235.00 | 0.08 | 0.00 | - | 1 | 24 |
| - | - | - | - | - | 240.00 | 0.09 | 0.00 | - | 1 | 77 |
| - | - | - | - | - | 245.00 | 0.11 | 0.00 | - | 10 | 2,786 |
| - | - | - | - | - | 250.00 | 0.13 | 0.00 | - | 56 | 814 |
| - | - | - | - | - | 255.00 | 0.20 | 0.00 | - | 100 | 118 |
| 170.09 | 0.00 | - | - | 1 | 260.00 | 0.19 | 0.00 | - | 2 | 37 |
| 195.34 | 0.00 | - | 3 | 3 | 265.00 | 0.19 | 0.00 | - | 20 | 65 |
| 180.25 | 0.00 | - | 2 | 2 | 270.00 | 0.22 | 0.00 | - | 4 | 131 |
| 196.16 | 0.00 | - | 1 | 2 | 275.00 | 0.22 | 0.00 | - | 100 | 217 |
| 187.99 | 0.00 | - | 2 | 4 | 280.00 | 0.23 | 0.00 | - | 100 | 155 |
| 168.35 | 0.00 | - | 1 | 1 | 285.00 | 0.26 | 0.00 | - | 3 | 174 |
| 146.30 | 0.00 | - | - | 0 | 290.00 | 0.27 | 0.00 | - | 15 | 100 |
| 187.84 | 0.00 | - | 1 | 0 | 295.00 | 0.96 | 0.00 | - | 1 | 27 |
| 182.11 | 0.00 | - | 2 | 10 | 300.00 | 0.33 | 0.00 | - | 11 | 348 |
| 176.59 | 0.00 | - | 3 | 24 | 305.00 | 0.36 | 0.00 | - | 4 | 2,196 |
| 159.82 | 0.00 | - | 2 | 24 | 310.00 | 0.35 | 0.00 | - | 10 | 242 |
| 144.60 | 0.00 | - | 1 | 3 | 315.00 | 0.42 | 0.00 | - | 27 | 2,821 |
| 146.81 | 0.00 | - | 6 | 7 | 320.00 | 0.46 | 0.00 | - | 20 | 840 |
| 165.20 | 0.00 | - | 1 | 19 | 325.00 | 0.48 | 0.00 | - | 1 | 75 |
| 138.64 | 0.00 | - | 2 | 41 | 330.00 | 0.52 | 0.00 | - | 22 | 150 |
| 120.90 | 0.00 | - | 2 | 19 | 335.00 | 0.58 | 0.00 | - | 100 | 376 |
| 124.40 | 0.00 | - | 1 | 15 | 340.00 | 0.69 | 0.00 | - | 10 | 1,660 |
| 141.77 | 0.00 | - | 1 | 24 | 345.00 | 0.67 | 0.00 | - | 4 | 323 |
| 141.20 | 0.00 | - | 20 | 36 | 350.00 | 0.76 | 0.00 | - | 8 | 984 |
| 132.10 | 0.00 | - | 2 | 72 | 355.00 | 0.84 | 0.00 | - | 1 | 89 |
| 131.39 | 0.00 | - | 1 | 101 | 360.00 | 0.89 | 0.00 | - | 20 | 3,840 |
| 118.63 | 0.00 | - | 1 | 58 | 365.00 | 1.03 | 0.00 | - | 6 | 3,509 |
| 121.93 | 0.00 | - | 1 | 12 | 370.00 | 1.11 | 0.00 | - | 14 | 5,827 |
| 118.46 | 0.00 | - | 1 | 45 | 375.00 | 1.23 | 0.00 | - | 35 | 1,896 |
| 112.46 | 0.00 | - | 32 | 346 | 380.00 | 1.33 | 0.00 | - | 12 | 39,457 |
| 103.33 | 0.00 | - | 1 | 86 | 385.00 | 1.43 | 0.00 | - | 9 | 184 |
| 94.25 | 0.00 | - | 1 | 445 | 390.00 | 1.62 | 0.00 | - | 7 | 22,891 |
| 67.31 | 0.00 | - | 46 | 408 | 395.00 | 1.78 | 0.00 | - | 19 | 3,467 |
| 93.15 | 0.00 | - | 2 | 1,289 | 400.00 | 2.00 | 0.00 | - | 76 | 8,789 |
| 88.74 | 0.00 | - | 2 | 78 | 405.00 | 2.21 | 0.00 | - | 5 | 488 |
| 76.85 | 0.00 | - | 2 | 473 | 410.00 | 2.50 | 0.00 | - | 13 | 2,825 |
| 75.21 | 0.00 | - | 2 | 151 | 415.00 | 2.79 | 0.00 | - | 30 | 6,627 |
| 74.34 | 0.00 | - | 600 | 1,014 | 420.00 | 3.17 | 0.00 | - | 64 | 5,137 |
| 69.63 | 0.00 | - | 7 | 340 | 425.00 | 3.50 | 0.00 | - | 6 | 1,223 |
| 65.79 | 0.00 | - | 6 | 1,010 | 430.00 | 3.94 | 0.00 | - | 37 | 14,398 |
| 61.26 | 0.00 | - | 10 | 623 | 435.00 | 4.56 | 0.00 | - | 20 | 4,588 |
| 56.84 | 0.00 | - | 3 | 644 | 440.00 | 5.09 | 0.00 | - | 150 | 24,358 |
| 52.93 | 0.00 | - | 103 | 545 | 445.00 | 5.77 | 0.00 | - | 30 | 1,574 |
| 48.84 | 0.00 | - | 4 | 9,960 | 450.00 | 6.47 | 0.00 | - | 276 | 17,078 |
| 45.09 | 0.00 | - | 24 | 1,331 | 455.00 | 7.37 | 0.00 | - | 979 | 12,702 |
| 40.40 | 0.00 | - | 51 | 5,888 | 460.00 | 8.34 | 0.00 | - | 211 | 3,909 |
| 36.62 | 0.00 | - | 39 | 656 | 465.00 | 9.53 | 0.00 | - | 86 | 749 |
| 32.98 | 0.00 | - | 57 | 4,149 | 470.00 | 10.84 | 0.00 | - | 213 | 1,907 |
| 29.59 | 0.00 | - | 18 | 814 | 475.00 | 12.38 | 0.00 | - | 297 | 1,524 |
| 26.04 | 0.00 | - | 21 | 3,033 | 480.00 | 14.08 | 0.00 | - | 144 | 704 |
| 23.39 | 0.00 | - | 247 | 9,113 | 485.00 | 16.04 | 0.00 | - | 131 | 805 |
| 20.47 | 0.00 | - | 58 | 1,133 | 490.00 | 18.20 | 0.00 | - | 11 | 109 |
| 17.68 | 0.00 | - | 32 | 1,480 | 495.00 | 20.02 | 0.00 | - | 223 | 295 |
| 14.94 | 0.00 | - | 110 | 1,822 | 500.00 | 23.12 | 0.00 | - | 13 | 251 |
| 13.16 | 0.00 | - | 1 | 2,225 | 505.00 | 25.46 | 0.00 | - | 6 | 46 |
| 11.00 | 0.00 | - | 30 | 541 | 510.00 | 29.65 | 0.00 | - | 4 | 75 |
| 9.33 | 0.00 | - | 184 | 1,534 | 515.00 | 41.61 | 0.00 | - | 6 | 3 |
| 7.49 | 0.00 | - | 15 | 340 | 520.00 | 36.40 | 0.00 | - | 28 | 47 |
| 6.16 | 0.00 | - | 2 | 523 | 525.00 | - | - | - | - | - |
| 5.36 | 0.00 | - | 1 | 177 | 530.00 | 53.81 | 0.00 | - | 22 | 22 |
| 4.48 | 0.00 | - | 3 | 579 | 535.00 | 51.68 | 0.00 | - | 2 | 1 |
| 3.63 | 0.00 | - | 2 | 709 | 540.00 | 56.87 | 0.00 | - | 2 | 33 |
| 2.94 | 0.00 | - | 8 | 816 | 545.00 | 125.48 | 0.00 | - | - | 0 |
| 2.45 | 0.00 | - | 57 | 1,948 | 550.00 | 66.61 | 0.00 | - | 49 | 43 |
| 1.97 | 0.00 | - | 6 | 3,856 | 555.00 | - | - | - | - | - |
| 1.62 | 0.00 | - | 12 | 1,959 | 560.00 | - | - | - | - | - |
| 1.34 | 0.00 | - | 10 | 680 | 565.00 | - | - | - | - | - |
| 1.11 | 0.00 | - | 462 | 996 | 570.00 | 127.97 | 0.00 | - | - | 0 |
| 0.92 | 0.00 | - | 6 | 890 | 575.00 | 146.56 | 0.00 | - | 1 | 0 |
| 0.50 | 0.00 | - | 2 | 136 | 580.00 | - | - | - | - | - |
| 0.58 | 0.00 | - | 2 | 2 | 585.00 | 139.24 | 0.00 | - | 4 | 0 |
| 0.50 | 0.00 | - | 2 | 31 | 590.00 | 144.26 | 0.00 | - | 2 | 0 |
| 0.45 | 0.00 | - | 2 | 30 | 595.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 2 | 125 | 600.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 10 | 44 | 605.00 | 158.89 | 0.00 | - | 2 | 0 |
| 0.15 | 0.00 | - | 10 | 30 | 610.00 | 146.41 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 2 | 36 | 615.00 | 151.57 | 0.00 | - | 4 | 0 |
| 0.07 | 0.00 | - | 2 | 43 | 620.00 | 156.50 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 1 | 45 | 625.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 5 | 23 | 630.00 | 153.44 | 0.00 | - | 2 | 0 |
| 0.12 | 0.00 | - | 1 | 66 | 635.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 14 | 640.00 | 163.43 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | 21 | 52 | 645.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 80 | 10 | 650.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 4 | 21 | 655.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 361 | 660.00 | 183.66 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.