Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
November 15, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 237.55 | 0.00 | - | 1 | 2 | 210.00 | 0.09 | 0.00 | - | 3 | 69 |
| - | - | - | - | - | 215.00 | 0.14 | 0.00 | - | 2 | 189 |
| - | - | - | - | - | 220.00 | 0.14 | 0.00 | - | 1 | 507 |
| - | - | - | - | - | 225.00 | 0.14 | 0.00 | - | 170 | 767 |
| - | - | - | - | - | 230.00 | 0.16 | 0.00 | - | 100 | 886 |
| 186.46 | 0.00 | - | - | 0 | 235.00 | 0.19 | 0.00 | - | 1 | 458 |
| - | - | - | - | - | 240.00 | 0.21 | 0.00 | - | 5 | 79 |
| 179.81 | 0.00 | - | - | 0 | 245.00 | 0.23 | 0.00 | - | 15 | 181 |
| - | - | - | - | - | 250.00 | 0.22 | 0.00 | - | 5 | 84 |
| - | - | - | - | - | 255.00 | 0.23 | 0.00 | - | 4 | 147 |
| 184.27 | 0.00 | - | - | 1 | 260.00 | 0.28 | 0.00 | - | 4 | 228 |
| - | - | - | - | - | 265.00 | 0.30 | 0.00 | - | 12 | 105 |
| 194.37 | 0.00 | - | 3 | 3 | 270.00 | 0.44 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 275.00 | 0.40 | 0.00 | - | 170 | 186 |
| 189.50 | 0.00 | - | - | 2 | 280.00 | 0.38 | 0.00 | - | 3 | 255 |
| - | - | - | - | - | 285.00 | 0.41 | 0.00 | - | 8 | 156 |
| 174.38 | 0.00 | - | 11 | 14 | 290.00 | 0.50 | 0.00 | - | 20 | 275 |
| 131.63 | 0.00 | - | 2 | 2 | 295.00 | 0.57 | 0.00 | - | 1 | 19 |
| 171.43 | 0.00 | - | 1 | 173 | 300.00 | 0.52 | 0.00 | - | 9 | 878 |
| 187.29 | 0.00 | - | 1 | 22 | 305.00 | 0.95 | 0.00 | - | 6 | 26 |
| 143.63 | 0.00 | - | 1 | 29 | 310.00 | 0.57 | 0.00 | - | 1 | 110 |
| 137.38 | 0.00 | - | 3 | 24 | 315.00 | 0.62 | 0.00 | - | 33 | 1,378 |
| 171.79 | 0.00 | - | 1 | 81 | 320.00 | 0.76 | 0.00 | - | 1 | 280 |
| 136.55 | 0.00 | - | 1 | 15 | 325.00 | 0.81 | 0.00 | - | 1 | 172 |
| 162.03 | 0.00 | - | 1 | 18 | 330.00 | 0.79 | 0.00 | - | 2 | 4,078 |
| 151.97 | 0.00 | - | 2 | 34 | 335.00 | 0.97 | 0.00 | - | 8 | 137 |
| 127.03 | 0.00 | - | 1 | 58 | 340.00 | 1.00 | 0.00 | - | 41 | 285 |
| 127.20 | 0.00 | - | 2 | 9 | 345.00 | 1.02 | 0.00 | - | 1 | 107 |
| 136.03 | 0.00 | - | 26 | 227 | 350.00 | 1.17 | 0.00 | - | 30 | 2,946 |
| 138.22 | 0.00 | - | 1 | 9 | 355.00 | 1.44 | 0.00 | - | 2 | 930 |
| 108.66 | 0.00 | - | 1 | 242 | 360.00 | 1.45 | 0.00 | - | 2 | 2,134 |
| 106.69 | 0.00 | - | 1 | 30 | 365.00 | 1.51 | 0.00 | - | 1 | 1,889 |
| 115.16 | 0.00 | - | 1 | 118 | 370.00 | 1.68 | 0.00 | - | 4 | 1,049 |
| 112.95 | 0.00 | - | 1 | 186 | 375.00 | 1.83 | 0.00 | - | 2 | 385 |
| 114.55 | 0.00 | - | 1 | 110 | 380.00 | 2.00 | 0.00 | - | 44 | 2,096 |
| 109.57 | 0.00 | - | 2 | 177 | 385.00 | 2.22 | 0.00 | - | 24 | 786 |
| 100.22 | 0.00 | - | 1 | 30 | 390.00 | 2.45 | 0.00 | - | 62 | 3,116 |
| 93.64 | 0.00 | - | 1 | 120 | 395.00 | 2.81 | 0.00 | - | 1 | 1,113 |
| 96.89 | 0.00 | - | 4 | 100 | 400.00 | 2.99 | 0.00 | - | 10 | 1,192 |
| 90.80 | 0.00 | - | 10 | 24 | 405.00 | 3.31 | 0.00 | - | 332 | 4,518 |
| 84.77 | 0.00 | - | 2 | 345 | 410.00 | 3.72 | 0.00 | - | 21 | 5,201 |
| 81.76 | 0.00 | - | 5 | 343 | 415.00 | 4.09 | 0.00 | - | 22 | 2,249 |
| 70.13 | 0.00 | - | 3 | 350 | 420.00 | 4.53 | 0.00 | - | 2 | 3,288 |
| 63.54 | 0.00 | - | 2 | 1,052 | 425.00 | 5.15 | 0.00 | - | 143 | 2,602 |
| 69.49 | 0.00 | - | 2 | 490 | 430.00 | 5.61 | 0.00 | - | 48 | 1,699 |
| 66.25 | 0.00 | - | 9 | 481 | 435.00 | 6.23 | 0.00 | - | 210 | 6,231 |
| 60.45 | 0.00 | - | 20 | 3,360 | 440.00 | 6.95 | 0.00 | - | 62 | 4,393 |
| 56.78 | 0.00 | - | 7 | 1,474 | 445.00 | 7.70 | 0.00 | - | 9 | 1,098 |
| 52.34 | 0.00 | - | 15 | 1,526 | 450.00 | 8.57 | 0.00 | - | 64 | 2,631 |
| 48.83 | 0.00 | - | 6 | 959 | 455.00 | 9.59 | 0.00 | - | 4 | 1,494 |
| 44.59 | 0.00 | - | 2 | 3,102 | 460.00 | 10.68 | 0.00 | - | 292 | 2,677 |
| 41.08 | 0.00 | - | 17 | 1,416 | 465.00 | 11.90 | 0.00 | - | 132 | 1,393 |
| 37.11 | 0.00 | - | 5 | 5,055 | 470.00 | 13.29 | 0.00 | - | 47 | 2,282 |
| 34.06 | 0.00 | - | 8 | 1,451 | 475.00 | 14.93 | 0.00 | - | 9 | 812 |
| 30.73 | 0.00 | - | 11 | 2,685 | 480.00 | 16.45 | 0.00 | - | 15 | 354 |
| 27.42 | 0.00 | - | 45 | 2,801 | 485.00 | 18.51 | 0.00 | - | 70 | 185 |
| 24.38 | 0.00 | - | 412 | 1,268 | 490.00 | 20.71 | 0.00 | - | 224 | 748 |
| 21.73 | 0.00 | - | 285 | 3,024 | 495.00 | 25.57 | 0.00 | - | 1 | 91 |
| 19.25 | 0.00 | - | 260 | 7,841 | 500.00 | 25.40 | 0.00 | - | 14 | 359 |
| 17.23 | 0.00 | - | 23 | 2,012 | 505.00 | 28.73 | 0.00 | - | 6 | 12 |
| 14.95 | 0.00 | - | 43 | 683 | 510.00 | 31.46 | 0.00 | - | 5 | 26 |
| 12.97 | 0.00 | - | 6 | 257 | 515.00 | 34.74 | 0.00 | - | 5 | 12 |
| 10.94 | 0.00 | - | 100 | 526 | 520.00 | 37.90 | 0.00 | - | 1 | 27 |
| 9.62 | 0.00 | - | 22 | 2,145 | 525.00 | - | - | - | - | - |
| 8.11 | 0.00 | - | 20 | 3,378 | 530.00 | 54.40 | 0.00 | - | 2 | 0 |
| 6.93 | 0.00 | - | 50 | 873 | 535.00 | 115.34 | 0.00 | - | - | 0 |
| 5.95 | 0.00 | - | 4 | 647 | 540.00 | 92.31 | 0.00 | - | 4 | 0 |
| 4.37 | 0.00 | - | 1 | 1,367 | 545.00 | - | - | - | - | - |
| 4.18 | 0.00 | - | 2 | 266 | 550.00 | 104.51 | 0.00 | - | 18 | 0 |
| 3.55 | 0.00 | - | 5 | 130 | 555.00 | - | - | - | - | - |
| 3.09 | 0.00 | - | 5 | 349 | 560.00 | 82.37 | 0.00 | - | 2 | 0 |
| 2.55 | 0.00 | - | 5 | 178 | 565.00 | - | - | - | - | - |
| 2.06 | 0.00 | - | 1 | 77 | 570.00 | - | - | - | - | - |
| 1.75 | 0.00 | - | 2 | 26 | 575.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 11 | 89 | 580.00 | 134.52 | 0.00 | - | 2 | 0 |
| 1.10 | 0.00 | - | 1 | 13 | 585.00 | 150.94 | 0.00 | - | 2 | 0 |
| 1.09 | 0.00 | - | 3 | 20 | 590.00 | - | - | - | - | - |
| 0.92 | 0.00 | - | 166 | 156 | 595.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 5 | 113 | 600.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 5 | 57 | 605.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 1 | 43 | 610.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 1 | 4 | 615.00 | 152.03 | 0.00 | - | - | 0 |
| 0.45 | 0.00 | - | 2 | 57 | 620.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 2 | 15 | 625.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 74 | 630.00 | 154.25 | 0.00 | - | 2 | 0 |
| 0.28 | 0.00 | - | 4 | 26 | 635.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 10 | 80 | 640.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 3 | 76 | 645.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 8 | 650.00 | 208.85 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 4 | 15 | 660.00 | 182.31 | 0.00 | - | 2 | 0 |
| 0.12 | 0.00 | - | 100 | 522 | 665.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.