Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
December 31, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 193.01 | 0.00 | - | 1 | 6 | 300.00 | 0.80 | 0.00 | - | 145 | 298 |
| 177.62 | 0.00 | - | 2 | 19 | 305.00 | 0.87 | 0.00 | - | 3 | 535 |
| 165.60 | 0.00 | - | 2 | 21 | 310.00 | 1.35 | 0.00 | - | 1 | 600 |
| 156.06 | 0.00 | - | 2 | 15 | 315.00 | 1.36 | 0.00 | - | 1 | 68 |
| 118.20 | 0.00 | - | 15 | 26 | 320.00 | 1.10 | 0.00 | - | 2 | 491 |
| 138.27 | 0.00 | - | 4 | 21 | 325.00 | 1.11 | 0.00 | - | 2 | 142 |
| 141.63 | 0.00 | - | 4 | 12 | 330.00 | 1.99 | 0.00 | - | 1 | 251 |
| 108.17 | 0.00 | - | 4 | 11 | 335.00 | 2.00 | 0.00 | - | 7 | 201 |
| 128.78 | 0.00 | - | 1 | 9 | 340.00 | 1.55 | 0.00 | - | 1 | 245 |
| 96.11 | 0.00 | - | 3 | 7 | 345.00 | 2.44 | 0.00 | - | 1 | 55 |
| 145.71 | 0.00 | - | 30 | 318 | 350.00 | 1.77 | 0.00 | - | 1 | 501 |
| 112.55 | 0.00 | - | 1 | 114 | 355.00 | 1.99 | 0.00 | - | 2 | 89 |
| 127.90 | 0.00 | - | 2 | 46 | 360.00 | 2.10 | 0.00 | - | 3 | 208 |
| 105.90 | 0.00 | - | 2 | 26 | 365.00 | 2.27 | 0.00 | - | 1 | 102 |
| 107.30 | 0.00 | - | 1 | 23 | 369.00 | 2.39 | 0.00 | - | 1 | 56 |
| 120.64 | 0.00 | - | 20 | 71 | 370.00 | 2.45 | 0.00 | - | 1 | 161 |
| 115.79 | 0.00 | - | 1 | 9 | 371.00 | 3.51 | 0.00 | - | 1 | 9 |
| 107.27 | 0.00 | - | 2 | 3 | 372.00 | 7.41 | 0.00 | - | 3 | 3 |
| 117.54 | 0.00 | - | 10 | 15 | 373.00 | 2.74 | 0.00 | - | 1 | 5 |
| 81.23 | 0.00 | - | - | 10 | 374.00 | 7.54 | 0.00 | - | 1 | 6 |
| 91.10 | 0.00 | - | 3 | 70 | 375.00 | 2.70 | 0.00 | - | 7 | 383 |
| 79.54 | 0.00 | - | - | 2 | 376.00 | - | - | - | - | - |
| 92.83 | 0.00 | - | 2 | 6 | 377.00 | 2.97 | 0.00 | - | 1 | 12 |
| 95.25 | 0.00 | - | 5 | 16 | 378.00 | 3.06 | 0.00 | - | 1 | 16 |
| 77.30 | 0.00 | - | 34 | 77 | 379.00 | 4.67 | 0.00 | - | 50 | 55 |
| 117.66 | 0.00 | - | 20 | 87 | 380.00 | 2.99 | 0.00 | - | 6 | 416 |
| 88.91 | 0.00 | - | - | 50 | 381.00 | 5.28 | 0.00 | - | 5 | 12 |
| 95.30 | 0.00 | - | 2 | 7 | 382.00 | - | - | - | - | - |
| 87.22 | 0.00 | - | 2 | 56 | 383.00 | 9.27 | 0.00 | - | 1 | 3 |
| 86.34 | 0.00 | - | 31 | 19 | 384.00 | 3.17 | 0.00 | - | 1 | 722 |
| 92.27 | 0.00 | - | 1 | 48 | 385.00 | 3.44 | 0.00 | - | 1 | 87 |
| 111.58 | 0.00 | - | 4 | 54 | 386.00 | 3.43 | 0.00 | - | 13 | 39 |
| 111.83 | 0.00 | - | 1 | 9 | 387.00 | 5.16 | 0.00 | - | 5 | 12 |
| 82.79 | 0.00 | - | 150 | 147 | 388.00 | 3.64 | 0.00 | - | 2 | 33 |
| 81.97 | 0.00 | - | 42 | 64 | 389.00 | 3.65 | 0.00 | - | 13 | 21 |
| 109.39 | 0.00 | - | 4 | 153 | 390.00 | 3.50 | 0.00 | - | 3 | 160 |
| 87.57 | 0.00 | - | 6 | 5 | 391.00 | 13.26 | 0.00 | - | 2 | 3 |
| 63.14 | 0.00 | - | 2 | 1 | 392.00 | 5.92 | 0.00 | - | 1 | 9 |
| 70.51 | 0.00 | - | 5 | 13 | 393.00 | 6.24 | 0.00 | - | 2 | 3 |
| 97.50 | 0.00 | - | 6 | 17 | 394.00 | 6.89 | 0.00 | - | 1 | 4 |
| 98.06 | 0.00 | - | 18 | 60 | 395.00 | 4.19 | 0.00 | - | 33 | 91 |
| 77.24 | 0.00 | - | 2 | 111 | 396.00 | 4.37 | 0.00 | - | 2 | 11 |
| 58.58 | 0.00 | - | 2 | 1 | 397.00 | 4.46 | 0.00 | - | 38 | 40 |
| 78.20 | 0.00 | - | 2 | 9 | 398.00 | 4.52 | 0.00 | - | 6 | 15 |
| 97.43 | 0.00 | - | 5 | 803 | 399.00 | 4.61 | 0.00 | - | 58 | 105 |
| 98.90 | 0.00 | - | 1 | 264 | 400.00 | 4.33 | 0.00 | - | 133 | 1,519 |
| 88.75 | 0.00 | - | 1 | 5 | 401.00 | 4.82 | 0.00 | - | 49 | 238 |
| 87.82 | 0.00 | - | 2 | 27 | 402.00 | 15.11 | 0.00 | - | 1 | 54 |
| 86.86 | 0.00 | - | 7 | 167 | 403.00 | 4.62 | 0.00 | - | 101 | 207 |
| 76.02 | 0.00 | - | 3 | 10 | 404.00 | 5.09 | 0.00 | - | 25 | 33 |
| 89.39 | 0.00 | - | 1 | 262 | 405.00 | 5.29 | 0.00 | - | 20 | 434 |
| 46.18 | 0.00 | - | 12 | 2 | 406.00 | 5.29 | 0.00 | - | 48 | 71 |
| 73.68 | 0.00 | - | 10 | 9 | 407.00 | 5.00 | 0.00 | - | 8 | 68 |
| 73.07 | 0.00 | - | 38 | 48 | 408.00 | 5.06 | 0.00 | - | 8 | 22 |
| 66.73 | 0.00 | - | 1 | 129 | 409.00 | 5.61 | 0.00 | - | 12 | 18 |
| 90.08 | 0.00 | - | 1 | 215 | 410.00 | 5.04 | 0.00 | - | 9 | 175 |
| 64.44 | 0.00 | - | 8 | 11 | 411.00 | 8.29 | 0.00 | - | 13 | 52 |
| 57.73 | 0.00 | - | 2 | 4 | 412.00 | 5.74 | 0.00 | - | 1 | 14 |
| 47.46 | 0.00 | - | 2 | 8 | 413.00 | 6.08 | 0.00 | - | 35 | 71 |
| 45.60 | 0.00 | - | 1 | 2 | 414.00 | 6.09 | 0.00 | - | 22 | 26 |
| 66.79 | 0.00 | - | 6 | 102 | 415.00 | 5.70 | 0.00 | - | 16 | 188 |
| 77.42 | 0.00 | - | 2 | 10 | 416.00 | 6.48 | 0.00 | - | 1 | 74 |
| 50.36 | 0.00 | - | 1 | 40 | 417.00 | 6.46 | 0.00 | - | 2 | 56 |
| 65.10 | 0.00 | - | 2 | 227 | 418.00 | 6.46 | 0.00 | - | 1 | 30 |
| 63.92 | 0.00 | - | 444 | 226 | 419.00 | 16.70 | 0.00 | - | 1 | 21 |
| 82.17 | 0.00 | - | 15 | 204 | 420.00 | 6.21 | 0.00 | - | 5 | 897 |
| 62.16 | 0.00 | - | 88 | 50 | 421.00 | 6.51 | 0.00 | - | 8 | 40 |
| 72.50 | 0.00 | - | 2 | 23 | 422.00 | 7.09 | 0.00 | - | 9 | 39 |
| 60.88 | 0.00 | - | 6 | 16 | 423.00 | 7.60 | 0.00 | - | 3 | 37 |
| 59.75 | 0.00 | - | 2 | 65 | 424.00 | 7.46 | 0.00 | - | 1 | 122 |
| 67.06 | 0.00 | - | 1 | 110 | 425.00 | 6.78 | 0.00 | - | 17 | 137 |
| 65.73 | 0.00 | - | 3 | 17 | 426.00 | 7.64 | 0.00 | - | 1 | 27 |
| 42.42 | 0.00 | - | 2 | 89 | 427.00 | 7.83 | 0.00 | - | 4 | 99 |
| 41.32 | 0.00 | - | 2 | 188 | 428.00 | 7.08 | 0.00 | - | 1 | 169 |
| 41.14 | 0.00 | - | 1 | 9 | 429.00 | 7.73 | 0.00 | - | 1 | 74 |
| 73.07 | 0.00 | - | 5 | 89 | 430.00 | 7.25 | 0.00 | - | 25 | 984 |
| 71.60 | 0.00 | - | 18 | 40 | 431.00 | 8.66 | 0.00 | - | 5 | 42 |
| 41.88 | 0.00 | - | 1 | 111 | 432.00 | 8.65 | 0.00 | - | 1 | 12 |
| 48.97 | 0.00 | - | 2 | 25 | 433.00 | 8.72 | 0.00 | - | 20 | 28 |
| 39.18 | 0.00 | - | 4 | 19 | 434.00 | 7.98 | 0.00 | - | 1 | 45 |
| 68.92 | 0.00 | - | 1 | 116 | 435.00 | 8.14 | 0.00 | - | 1 | 479 |
| 46.00 | 0.00 | - | 3 | 40 | 436.00 | 8.83 | 0.00 | - | 1 | 38 |
| 49.19 | 0.00 | - | 2 | 68 | 437.00 | 8.66 | 0.00 | - | 1 | 61 |
| 60.00 | 0.00 | - | 1 | 50 | 438.00 | 8.42 | 0.00 | - | 18 | 113 |
| 47.74 | 0.00 | - | 2 | 27 | 439.00 | 8.79 | 0.00 | - | 2 | 54 |
| 64.59 | 0.00 | - | 8 | 173 | 440.00 | 8.92 | 0.00 | - | 8 | 265 |
| 57.90 | 0.00 | - | 5 | 27 | 441.00 | 8.98 | 0.00 | - | 6 | 53 |
| 45.64 | 0.00 | - | 1 | 31 | 442.00 | 9.10 | 0.00 | - | 2 | 128 |
| 37.12 | 0.00 | - | 1 | 21 | 443.00 | 10.77 | 0.00 | - | 2 | 51 |
| 62.02 | 0.00 | - | 1 | 34 | 444.00 | 14.01 | 0.00 | - | 1 | 24 |
| 60.18 | 0.00 | - | 1 | 216 | 445.00 | 10.10 | 0.00 | - | 6 | 78 |
| 44.91 | 0.00 | - | 1 | 37 | 446.00 | 11.27 | 0.00 | - | 13 | 97 |
| 42.47 | 0.00 | - | 2 | 44 | 447.00 | 21.31 | 0.00 | - | 5 | 57 |
| 59.10 | 0.00 | - | 1 | 44 | 448.00 | 10.60 | 0.00 | - | 5 | 84 |
| 49.40 | 0.00 | - | 8 | 57 | 449.00 | 11.82 | 0.00 | - | 2 | 60 |
| 57.34 | 0.00 | - | 34 | 849 | 450.00 | 10.85 | 0.00 | - | 10 | 374 |
| 40.08 | 0.00 | - | 1 | 59 | 451.00 | 10.86 | 0.00 | - | 7 | 74 |
| 52.90 | 0.00 | - | 8 | 89 | 455.00 | 11.98 | 0.00 | - | 3 | 444 |
| 48.76 | 0.00 | - | 127 | 656 | 460.00 | 13.07 | 0.00 | - | 98 | 352 |
| 45.63 | 0.00 | - | 1 | 158 | 465.00 | 14.88 | 0.00 | - | 1 | 140 |
| 41.66 | 0.00 | - | 2 | 121 | 470.00 | 15.91 | 0.00 | - | 12 | 230 |
| 39.26 | 0.00 | - | 2 | 113 | 475.00 | 17.50 | 0.00 | - | 27 | 86 |
| 35.54 | 0.00 | - | 14 | 306 | 480.00 | 19.10 | 0.00 | - | 80 | 279 |
| 32.46 | 0.00 | - | 43 | 178 | 485.00 | 21.12 | 0.00 | - | 9 | 102 |
| 29.41 | 0.00 | - | 6 | 317 | 490.00 | 23.18 | 0.00 | - | 13 | 41 |
| 28.10 | 0.00 | - | 5 | 257 | 491.00 | 52.43 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 492.00 | 23.99 | 0.00 | - | 8 | 5 |
| 28.00 | 0.00 | - | 1 | 87 | 493.00 | 39.78 | 0.00 | - | 2 | 3 |
| 27.43 | 0.00 | - | 2 | 8 | 494.00 | 24.90 | 0.00 | - | 2 | 7 |
| 25.15 | 0.00 | - | 6 | 180 | 495.00 | 24.84 | 0.00 | - | 1 | 54 |
| 15.98 | 0.00 | - | 1 | 5 | 496.00 | 50.40 | 0.00 | - | 1 | 4 |
| 9.70 | 0.00 | - | - | 1 | 497.00 | 37.26 | 0.00 | - | 2 | 1 |
| 11.40 | 0.00 | - | 1 | 0 | 498.00 | 39.10 | 0.00 | - | 2 | 1 |
| 24.46 | 0.00 | - | 1 | 82 | 499.00 | 46.93 | 0.00 | - | 2 | 1 |
| 24.09 | 0.00 | - | 18 | 521 | 500.00 | 31.85 | 0.00 | - | 3 | 79 |
| 18.34 | 0.00 | - | 5 | 7 | 501.00 | 40.75 | 0.00 | - | 10 | 6 |
| 13.02 | 0.00 | - | 2 | 86 | 502.00 | 33.85 | 0.00 | - | 4 | 6 |
| 7.00 | 0.00 | - | 1 | 1 | 503.00 | 66.11 | 0.00 | - | 3 | 5 |
| 18.85 | 0.00 | - | 29 | 33 | 504.00 | 44.56 | 0.00 | - | 2 | 1 |
| 22.13 | 0.00 | - | 17 | 425 | 505.00 | 29.92 | 0.00 | - | 1 | 41 |
| 12.93 | 0.00 | - | 4 | 4 | 506.00 | 36.27 | 0.00 | - | 10 | 5 |
| - | - | - | - | - | 507.00 | 37.03 | 0.00 | - | 2 | 2 |
| 4.49 | 0.00 | - | 1 | 3 | 508.00 | 36.43 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 509.00 | 37.08 | 0.00 | - | 6 | 3 |
| 19.51 | 0.00 | - | 160 | 601 | 510.00 | 37.76 | 0.00 | - | 2 | 12 |
| 7.03 | 0.00 | - | 1 | 2 | 511.00 | 72.89 | 0.00 | - | 6 | 0 |
| 17.94 | 0.00 | - | 1 | 8 | 512.00 | 73.52 | 0.00 | - | 2 | 0 |
| 7.19 | 0.00 | - | 1 | 0 | 513.00 | 73.52 | 0.00 | - | 1 | 0 |
| 17.19 | 0.00 | - | 2 | 14 | 514.00 | 71.40 | 0.00 | - | 1 | 0 |
| 16.96 | 0.00 | - | 1 | 45 | 515.00 | 37.57 | 0.00 | - | 1 | 3 |
| 14.94 | 0.00 | - | 41 | 246 | 520.00 | 44.94 | 0.00 | - | 19 | 19 |
| 13.25 | 0.00 | - | 2 | 225 | 525.00 | 46.59 | 0.00 | - | 18 | 18 |
| 11.60 | 0.00 | - | 2 | 241 | 530.00 | 48.14 | 0.00 | - | 65 | 49 |
| 10.44 | 0.00 | - | 5 | 268 | 535.00 | 52.24 | 0.00 | - | 18 | 19 |
| 9.25 | 0.00 | - | 43 | 143 | 540.00 | - | - | - | - | - |
| 7.92 | 0.00 | - | 419 | 596 | 545.00 | - | - | - | - | - |
| 6.67 | 0.00 | - | 61 | 222 | 550.00 | 106.05 | 0.00 | - | - | 0 |
| 5.93 | 0.00 | - | 3 | 53 | 555.00 | - | - | - | - | - |
| 4.98 | 0.00 | - | 1 | 224 | 560.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | 1 | 106 | 565.00 | - | - | - | - | - |
| 3.72 | 0.00 | - | 9 | 262 | 570.00 | - | - | - | - | - |
| 2.96 | 0.00 | - | 2 | 505 | 575.00 | 130.21 | 0.00 | - | 10 | 0 |
| 1.67 | 0.00 | - | - | 5 | 580.00 | - | - | - | - | - |
| 2.07 | 0.00 | - | 263 | 312 | 590.00 | - | - | - | - | - |
| 1.76 | 0.00 | - | 1 | 18 | 595.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.