Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
December 19, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 248.72 | 0.00 | - | - | 10 | 174.78 | 0.70 | 0.00 | - | 2 | 1,594 |
| 246.69 | 0.00 | - | 1 | 10 | 175.00 | 1.85 | 0.00 | - | 3 | 1,159 |
| 284.01 | 0.00 | - | 1 | 28 | 179.78 | 0.65 | 0.00 | - | 1 | 5,490 |
| 207.22 | 0.00 | - | 2 | 28 | 180.00 | 1.90 | 0.00 | - | 20 | 5,444 |
| 233.98 | 0.00 | - | 5 | 13 | 184.78 | 0.90 | 0.00 | - | 1 | 882 |
| 225.69 | 0.00 | - | 6 | 8 | 185.00 | 2.00 | 0.00 | - | 4 | 863 |
| 216.50 | 0.00 | - | - | - | 189.78 | 0.93 | 0.00 | - | 1 | 1,429 |
| 216.50 | 0.00 | - | 5 | 292 | 190.00 | 2.08 | 0.00 | - | 1 | 780 |
| 233.76 | 0.00 | - | 5 | 82 | 194.78 | 0.89 | 0.00 | - | 1 | 120 |
| 228.19 | 0.00 | - | 21 | 82 | 195.00 | 2.30 | 0.00 | - | 1 | 102 |
| 253.58 | 0.00 | - | 7 | 26 | 199.78 | 0.87 | 0.00 | - | 3 | 2,470 |
| 225.34 | 0.00 | - | 1 | 27 | 200.00 | 2.15 | 0.00 | - | 1 | 2,324 |
| 218.98 | 0.00 | - | - | 2 | 204.78 | 1.16 | 0.00 | - | 90 | 154 |
| 218.98 | 0.00 | - | 1 | 2 | 205.00 | 2.60 | 0.00 | - | 1 | 71 |
| 231.40 | 0.00 | - | 1 | 78 | 209.78 | 1.67 | 0.00 | - | 12 | 3,183 |
| 199.00 | 0.00 | - | 1 | 77 | 210.00 | 3.21 | 0.00 | - | 1 | 1,321 |
| 249.22 | 0.00 | - | 1 | 2 | 214.78 | 0.40 | 0.00 | - | 1 | 29 |
| 176.25 | 0.00 | - | - | 1 | 215.00 | 3.61 | 0.00 | - | 1 | 31 |
| 165.90 | 0.00 | - | - | - | 219.78 | 1.47 | 0.00 | - | 1 | 69 |
| 165.90 | 0.00 | - | 2 | 5 | 220.00 | 3.00 | 0.00 | - | 3 | 31 |
| 246.47 | 0.00 | - | 1 | 11 | 224.78 | 1.55 | 0.00 | - | 2 | 61 |
| 166.51 | 0.00 | - | 2 | 4 | 225.00 | 3.86 | 0.00 | - | 35 | 35 |
| 247.00 | 0.00 | - | 2 | 9 | 229.78 | 1.59 | 0.00 | - | 3 | 588 |
| 162.95 | 0.00 | - | 2 | 6 | 230.00 | 4.25 | 0.00 | - | 1 | 570 |
| 234.50 | 0.00 | - | 1 | 90 | 234.78 | 1.67 | 0.00 | - | 5 | 191 |
| 158.96 | 0.00 | - | 2 | 88 | 235.00 | 4.53 | 0.00 | - | 44 | 86 |
| 210.20 | 0.00 | - | 1 | 3 | 239.78 | 1.67 | 0.00 | - | 1 | 556 |
| 155.25 | 0.00 | - | 2 | 3 | 240.00 | 4.82 | 0.00 | - | 120 | 488 |
| 235.00 | 0.00 | - | 1 | 54 | 244.78 | 1.97 | 0.00 | - | 2 | 217 |
| 152.20 | 0.00 | - | - | 54 | 245.00 | 5.19 | 0.00 | - | 82 | 51 |
| 225.95 | 0.00 | - | 1 | 118 | 249.78 | 1.93 | 0.00 | - | 758 | 3,426 |
| 153.12 | 0.00 | - | 3 | 114 | 250.00 | 5.40 | 0.00 | - | 15 | 1,614 |
| 145.42 | 0.00 | - | - | - | 254.78 | 2.19 | 0.00 | - | 2 | 1,095 |
| 145.42 | 0.00 | - | 2 | 6 | 255.00 | 5.98 | 0.00 | - | 84 | 1,123 |
| 140.73 | 0.00 | - | - | - | 259.78 | 2.21 | 0.00 | - | 1 | 1,209 |
| 140.73 | 0.00 | - | 140 | 131 | 260.00 | 6.36 | 0.00 | - | 2 | 1,121 |
| 213.60 | 0.00 | - | 1 | 63 | 264.78 | 2.44 | 0.00 | - | 1 | 792 |
| 137.64 | 0.00 | - | 120 | 60 | 265.00 | 6.79 | 0.00 | - | 4 | 790 |
| 162.68 | 0.00 | - | - | 195 | 269.78 | 2.53 | 0.00 | - | 32 | 1,282 |
| 162.68 | 0.00 | - | 91 | 195 | 270.00 | 6.76 | 0.00 | - | 4 | 1,075 |
| 180.95 | 0.00 | - | 1 | 44 | 274.78 | 2.71 | 0.00 | - | 2 | 999 |
| 125.20 | 0.00 | - | 1 | 43 | 275.00 | 7.14 | 0.00 | - | 1 | 974 |
| 199.15 | 0.00 | - | 1 | 42 | 279.78 | 2.82 | 0.00 | - | 2 | 6,075 |
| 144.08 | 0.00 | - | 2 | 41 | 280.00 | 7.98 | 0.00 | - | 1 | 6,053 |
| 181.50 | 0.00 | - | 1 | 95 | 284.78 | 3.11 | 0.00 | - | 2 | 5,590 |
| 135.00 | 0.00 | - | 1 | 95 | 285.00 | 8.44 | 0.00 | - | 20 | 2,935 |
| 175.04 | 0.00 | - | 1 | 19 | 289.78 | 3.28 | 0.00 | - | 1 | 4,836 |
| 106.23 | 0.00 | - | 1 | 15 | 290.00 | 9.20 | 0.00 | - | 1,300 | 2,734 |
| 174.50 | 0.00 | - | 1 | 3 | 294.78 | 3.54 | 0.00 | - | 1 | 1,270 |
| 115.52 | 0.00 | - | 2 | 2 | 295.00 | 9.37 | 0.00 | - | 1 | 54 |
| 206.00 | 0.00 | - | 13 | 196 | 299.78 | 3.85 | 0.00 | - | 1 | 2,907 |
| 137.95 | 0.00 | - | 1 | 212 | 300.00 | 10.29 | 0.00 | - | 25 | 812 |
| 182.32 | 0.00 | - | 1 | 11 | 304.78 | 4.15 | 0.00 | - | 39 | 1,281 |
| 137.56 | 0.00 | - | 3 | 11 | 305.00 | 11.27 | 0.00 | - | 4 | 206 |
| 167.50 | 0.00 | - | 1 | 82 | 309.78 | 4.55 | 0.00 | - | 5 | 3,731 |
| 128.11 | 0.00 | - | 1 | 82 | 310.00 | 11.37 | 0.00 | - | 5 | 3,199 |
| 133.00 | 0.00 | - | 47 | 590 | 314.78 | 4.50 | 0.00 | - | 98 | 902 |
| 113.79 | 0.00 | - | 2 | 17 | 315.00 | 12.10 | 0.00 | - | 4 | 204 |
| 173.11 | 0.00 | - | 1 | 219 | 319.78 | 4.80 | 0.00 | - | 94 | 6,375 |
| 121.80 | 0.00 | - | 3 | 231 | 320.00 | 14.04 | 0.00 | - | 1 | 3,599 |
| 184.26 | 0.00 | - | 1 | 63 | 324.78 | 5.20 | 0.00 | - | 81 | 9,575 |
| 121.82 | 0.00 | - | 1 | 13 | 325.00 | 13.92 | 0.00 | - | 1 | 1,898 |
| 180.99 | 0.00 | - | 2 | 307 | 329.78 | 5.55 | 0.00 | - | 30 | 3,987 |
| 116.77 | 0.00 | - | 20 | 320 | 330.00 | 14.78 | 0.00 | - | 11 | 1,217 |
| 167.75 | 0.00 | - | 1 | 29 | 334.78 | 5.85 | 0.00 | - | 78 | 1,611 |
| 102.20 | 0.00 | - | 1 | 23 | 335.00 | 15.66 | 0.00 | - | 20 | 993 |
| 172.28 | 0.00 | - | 1 | 168 | 339.78 | 6.35 | 0.00 | - | 122 | 6,399 |
| 105.50 | 0.00 | - | 1 | 169 | 340.00 | 17.12 | 0.00 | - | 1 | 4,827 |
| 168.30 | 0.00 | - | 2 | 14 | 344.78 | 7.13 | 0.00 | - | 70 | 2,114 |
| 98.70 | 0.00 | - | 1 | 13 | 345.00 | 17.88 | 0.00 | - | 3 | 146 |
| 165.30 | 0.00 | - | 1 | 498 | 349.78 | 7.20 | 0.00 | - | 119 | 4,968 |
| 98.99 | 0.00 | - | 5 | 507 | 350.00 | 18.80 | 0.00 | - | 1 | 1,187 |
| 139.42 | 0.00 | - | 1 | 140 | 354.78 | 7.72 | 0.00 | - | 61 | 1,493 |
| 92.46 | 0.00 | - | 21 | 139 | 355.00 | 19.50 | 0.00 | - | 10 | 596 |
| 125.27 | 0.00 | - | 1 | 102 | 359.78 | 8.00 | 0.00 | - | 16 | 3,758 |
| 95.84 | 0.00 | - | 1 | 129 | 360.00 | 21.72 | 0.00 | - | 1 | 2,896 |
| 148.00 | 0.00 | - | 2 | 139 | 364.78 | 8.60 | 0.00 | - | 57 | 910 |
| 90.00 | 0.00 | - | 1 | 73 | 365.00 | 23.25 | 0.00 | - | 150 | 368 |
| 148.30 | 0.00 | - | 1 | 69 | 369.78 | 9.10 | 0.00 | - | 64 | 4,588 |
| 85.93 | 0.00 | - | 1 | 65 | 370.00 | 24.50 | 0.00 | - | 1 | 614 |
| 133.99 | 0.00 | - | 3 | 382 | 374.78 | 9.79 | 0.00 | - | 6 | 3,874 |
| 82.00 | 0.00 | - | 3 | 307 | 375.00 | 24.82 | 0.00 | - | 1 | 1,417 |
| 131.98 | 0.00 | - | 4 | 1,307 | 379.78 | 10.64 | 0.00 | - | 174 | 3,948 |
| 83.00 | 0.00 | - | 20 | 120 | 380.00 | 26.10 | 0.00 | - | 1 | 401 |
| 115.92 | 0.00 | - | 20 | 643 | 384.78 | 11.22 | 0.00 | - | 222 | 5,103 |
| 79.48 | 0.00 | - | 3 | 122 | 385.00 | 27.89 | 0.00 | - | 2 | 93 |
| 123.70 | 0.00 | - | 3 | 2,902 | 389.78 | 11.75 | 0.00 | - | 121 | 1,797 |
| 76.81 | 0.00 | - | 1 | 305 | 390.00 | 30.53 | 0.00 | - | 4 | 415 |
| 126.56 | 0.00 | - | 3 | 3,973 | 394.78 | 12.59 | 0.00 | - | 205 | 1,479 |
| 68.29 | 0.00 | - | 3 | 69 | 395.00 | 30.99 | 0.00 | - | 1 | 122 |
| 123.83 | 0.00 | - | 15 | 1,472 | 399.78 | 13.30 | 0.00 | - | 9 | 6,688 |
| 70.51 | 0.00 | - | 11 | 483 | 400.00 | 32.30 | 0.00 | - | 2 | 236 |
| 120.00 | 0.00 | - | 16 | 1,857 | 404.78 | 14.86 | 0.00 | - | 2 | 3,935 |
| 65.40 | 0.00 | - | 7 | 273 | 405.00 | 36.00 | 0.00 | - | 1 | 150 |
| 114.47 | 0.00 | - | 2 | 314 | 409.78 | 14.92 | 0.00 | - | 1 | 5,338 |
| 63.94 | 0.00 | - | 4 | 111 | 410.00 | 36.95 | 0.00 | - | 1 | 155 |
| 90.45 | 0.00 | - | 1 | 429 | 414.78 | 15.95 | 0.00 | - | 12 | 2,094 |
| 59.88 | 0.00 | - | 1 | 98 | 415.00 | 38.76 | 0.00 | - | 17 | 1,920 |
| 98.55 | 0.00 | - | 1 | 1,250 | 419.78 | 16.47 | 0.00 | - | 3 | 1,217 |
| 58.66 | 0.00 | - | 3 | 1,195 | 420.00 | 41.16 | 0.00 | - | 27 | 275 |
| 105.61 | 0.00 | - | 2 | 1,260 | 424.78 | 18.20 | 0.00 | - | 1 | 4,530 |
| 52.50 | 0.00 | - | 1 | 326 | 425.00 | 49.00 | 0.00 | - | 58 | 316 |
| 101.82 | 0.00 | - | 4 | 562 | 429.78 | 19.00 | 0.00 | - | 35 | 129 |
| 100.35 | 0.00 | - | 8 | 108 | 430.00 | 18.90 | 0.00 | - | 2 | 10,281 |
| 97.95 | 0.00 | - | 1 | 327 | 434.78 | 20.19 | 0.00 | - | 2 | 3,442 |
| 48.90 | 0.00 | - | 6 | 317 | 435.00 | 46.65 | 0.00 | - | 1 | 34 |
| 93.40 | 0.00 | - | 2 | 917 | 439.78 | 28.51 | 0.00 | - | 3 | 454 |
| 93.20 | 0.00 | - | 11 | 1,584 | 440.00 | 21.20 | 0.00 | - | 1 | 3,552 |
| 89.52 | 0.00 | - | 1 | 436 | 444.78 | 27.50 | 0.00 | - | 14 | 248 |
| 42.70 | 0.00 | - | 150 | 328 | 445.00 | 54.78 | 0.00 | - | 118 | 181 |
| 79.24 | 0.00 | - | 20 | 512 | 449.78 | 24.09 | 0.00 | - | 1 | 1,031 |
| 86.00 | 0.00 | - | 2 | 3,490 | 450.00 | 23.60 | 0.00 | - | 5 | 2,122 |
| 83.02 | 0.00 | - | 32 | 423 | 454.78 | 25.04 | 0.00 | - | 10 | 132 |
| 38.48 | 0.00 | - | 1 | 403 | 455.00 | 68.83 | 0.00 | - | 2 | 47 |
| 80.48 | 0.00 | - | 34 | 982 | 459.78 | 28.68 | 0.00 | - | 1 | 77 |
| 79.83 | 0.00 | - | 5 | 1,079 | 460.00 | 26.68 | 0.00 | - | 2 | 2,575 |
| 76.18 | 0.00 | - | 25 | 344 | 464.78 | 30.29 | 0.00 | - | 1 | 16 |
| 32.79 | 0.00 | - | 3 | 236 | 465.00 | 77.76 | 0.00 | - | - | 2 |
| 73.31 | 0.00 | - | 5 | 1,734 | 469.78 | 32.02 | 0.00 | - | 1 | 1,143 |
| 72.96 | 0.00 | - | 9 | 1,170 | 470.00 | 29.04 | 0.00 | - | 42 | 1,969 |
| 70.10 | 0.00 | - | 2 | 1,156 | 474.78 | 31.20 | 0.00 | - | 21 | 1,574 |
| 31.27 | 0.00 | - | 1 | 1,038 | 475.00 | 106.24 | 0.00 | - | 1 | 1 |
| 67.86 | 0.00 | - | 1 | 1,219 | 479.78 | 35.96 | 0.00 | - | 1 | 2 |
| 68.79 | 0.00 | - | 35 | 1,237 | 480.00 | 33.50 | 0.00 | - | 1 | 339 |
| 63.83 | 0.00 | - | 23 | 334 | 484.78 | 35.12 | 0.00 | - | 1 | 255 |
| 27.21 | 0.00 | - | 27 | 68 | 485.00 | - | - | - | - | - |
| 58.35 | 0.00 | - | 1 | 102 | 489.78 | 70.23 | 0.00 | - | 1 | 1 |
| 61.01 | 0.00 | - | 1 | 2,545 | 490.00 | 36.76 | 0.00 | - | 6 | 8 |
| 58.56 | 0.00 | - | 7 | 182 | 494.78 | 59.51 | 0.00 | - | 2 | 1 |
| 23.76 | 0.00 | - | 1 | 26 | 495.00 | - | - | - | - | - |
| 49.73 | 0.00 | - | 3 | 4,079 | 499.78 | 109.56 | 0.00 | - | 1 | - |
| 54.90 | 0.00 | - | 9 | 1,836 | 500.00 | 40.64 | 0.00 | - | 4 | 64 |
| 52.68 | 0.00 | - | 1 | 218 | 504.78 | - | - | - | - | - |
| 21.30 | 0.00 | - | 2 | 108 | 505.00 | - | - | - | - | - |
| 42.54 | 0.00 | - | 2 | 2,147 | 509.78 | - | - | - | - | - |
| 45.10 | 0.00 | - | 1 | 229 | 510.00 | 49.00 | 0.00 | - | 2 | 4 |
| 45.71 | 0.00 | - | 1 | 106 | 514.78 | 170.92 | 0.00 | - | - | - |
| 13.08 | 0.00 | - | 1 | 82 | 515.00 | 170.92 | 0.00 | - | - | 0 |
| 40.41 | 0.00 | - | 2 | 1,027 | 519.78 | 176.71 | 0.00 | - | - | - |
| 44.09 | 0.00 | - | 9 | 477 | 520.00 | 51.37 | 0.00 | - | 1 | 28 |
| 42.17 | 0.00 | - | 2 | 4,113 | 524.78 | 107.72 | 0.00 | - | 4 | 0 |
| 15.25 | 0.00 | - | 1 | 13 | 525.00 | - | - | - | - | - |
| 40.54 | 0.00 | - | 25 | 120 | 529.78 | 58.00 | 0.00 | - | 1 | 1 |
| 13.94 | 0.00 | - | 2 | 3 | 530.00 | - | - | - | - | - |
| 36.66 | 0.00 | - | 2 | 410 | 534.78 | 98.66 | 0.00 | - | 1 | 1 |
| 12.68 | 0.00 | - | 3 | 86 | 535.00 | - | - | - | - | - |
| 35.44 | 0.00 | - | 3 | 207 | 539.78 | 64.49 | 0.00 | - | 1 | 4 |
| 12.17 | 0.00 | - | 100 | 118 | 540.00 | - | - | - | - | - |
| 33.60 | 0.00 | - | 106 | 319 | 544.78 | 201.19 | 0.00 | - | - | - |
| 8.20 | 0.00 | - | 1 | 51 | 545.00 | 201.19 | 0.00 | - | - | 0 |
| 31.90 | 0.00 | - | 30 | 6,765 | 549.78 | 77.50 | 0.00 | - | - | 10 |
| 8.08 | 0.00 | - | 2 | 1,371 | 550.00 | - | - | - | - | - |
| 29.76 | 0.00 | - | 310 | 219 | 554.78 | - | - | - | - | - |
| 9.73 | 0.00 | - | 30 | 83 | 555.00 | - | - | - | - | - |
| 28.00 | 0.00 | - | 116 | 181 | 559.78 | - | - | - | - | - |
| 6.81 | 0.00 | - | 4 | 8 | 560.00 | - | - | - | - | - |
| 26.44 | 0.00 | - | 32 | 304 | 564.78 | - | - | - | - | - |
| 7.32 | 0.00 | - | 2 | 8 | 565.00 | - | - | - | - | - |
| 24.53 | 0.00 | - | 308 | 4,058 | 569.78 | - | - | - | - | - |
| 7.99 | 0.00 | - | 12 | 376 | 570.00 | - | - | - | - | - |
| 22.98 | 0.00 | - | 116 | 381 | 574.78 | - | - | - | - | - |
| 6.90 | 0.00 | - | 1 | 213 | 575.00 | - | - | - | - | - |
| 21.90 | 0.00 | - | 114 | 3,281 | 579.78 | 189.50 | 0.00 | - | - | - |
| 7.03 | 0.00 | - | 1 | 2,324 | 580.00 | 189.50 | 0.00 | - | 500 | 0 |
| 20.12 | 0.00 | - | 292 | 450 | 584.78 | - | - | - | - | - |
| 6.01 | 0.00 | - | 260 | 219 | 585.00 | - | - | - | - | - |
| 18.81 | 0.00 | - | 6 | 199 | 589.78 | - | - | - | - | - |
| 5.47 | 0.00 | - | - | 2 | 590.00 | - | - | - | - | - |
| 17.74 | 0.00 | - | 6 | 437 | 594.78 | - | - | - | - | - |
| 5.30 | 0.00 | - | 2 | 113 | 595.00 | - | - | - | - | - |
| 16.54 | 0.00 | - | 13 | 50 | 599.78 | 191.75 | 0.00 | - | - | 0 |
| 4.69 | 0.00 | - | - | 33 | 600.00 | - | - | - | - | - |
| 15.85 | 0.00 | - | 440 | 179 | 604.78 | 183.00 | 0.00 | - | - | 0 |
| 14.39 | 0.00 | - | 108 | 283 | 609.78 | - | - | - | - | - |
| 4.10 | 0.00 | - | 1 | 13 | 610.00 | - | - | - | - | - |
| 13.21 | 0.00 | - | 72 | 535 | 615.00 | - | - | - | - | - |
| 12.35 | 0.00 | - | 2 | 250 | 620.00 | - | - | - | - | - |
| 7.50 | 0.00 | - | 20 | 263 | 625.00 | - | - | - | - | - |
| 3.70 | 0.00 | - | 2 | 169 | 630.00 | - | - | - | - | - |
| 10.09 | 0.00 | - | 1 | 201 | 635.00 | - | - | - | - | - |
| 5.51 | 0.00 | - | 8 | 319 | 640.00 | - | - | - | - | - |
| 4.33 | 0.00 | - | 2 | 395 | 645.00 | - | - | - | - | - |
| 8.15 | 0.00 | - | 6 | 2,990 | 650.00 | - | - | - | - | - |
| 4.60 | 0.00 | - | 205 | 308 | 655.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 1 | 361 | 660.00 | - | - | - | - | - |
| 4.07 | 0.00 | - | 1 | 1,018 | 665.00 | - | - | - | - | - |
| 4.89 | 0.00 | - | 2 | 1,978 | 670.00 | - | - | - | - | - |
| 5.57 | 0.00 | - | 4 | 6 | 675.00 | - | - | - | - | - |
| 4.45 | 0.00 | - | 1 | 173 | 680.00 | - | - | - | - | - |
| 2.27 | 0.00 | - | 7 | 3 | 685.00 | - | - | - | - | - |
| 3.69 | 0.00 | - | 1 | 4 | 695.00 | - | - | - | - | - |
| 3.25 | 0.00 | - | 5 | 3 | 715.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.