Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
January 16, 2026
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 291.31 | 0.00 | - | 4 | 109 | 174.78 | 0.70 | 0.00 | - | 1 | 2,090 |
| 233.23 | 0.00 | - | - | 10 | 175.00 | 2.46 | 0.00 | - | 77 | 1,862 |
| 283.10 | 0.00 | - | 5 | 90 | 179.78 | 0.86 | 0.00 | - | 1 | 3,441 |
| 241.36 | 0.00 | - | 3 | 90 | 180.00 | 2.01 | 0.00 | - | 6 | 3,369 |
| 311.00 | 0.00 | - | 10 | 10 | 184.78 | 0.85 | 0.00 | - | 1 | 765 |
| 204.37 | 0.00 | - | - | 1 | 185.00 | 2.10 | 0.00 | - | 4 | 672 |
| 262.57 | 0.00 | - | 1 | 5 | 189.78 | 1.80 | 0.00 | - | 1 | 616 |
| 231.35 | 0.00 | - | 5 | 6 | 190.00 | 2.20 | 0.00 | - | 1 | 604 |
| 221.50 | 0.00 | - | 1 | 1 | 194.78 | 0.85 | 0.00 | - | 12 | 78 |
| 221.64 | 0.00 | - | 1 | 1 | 195.00 | 2.30 | 0.00 | - | 1 | 60 |
| 232.00 | 0.00 | - | 1 | 254 | 199.78 | 0.55 | 0.00 | - | 5 | 183 |
| 206.20 | 0.00 | - | 1 | 250 | 200.00 | 2.70 | 0.00 | - | 3 | 137 |
| 272.75 | 0.00 | - | 1 | 19 | 204.78 | 1.25 | 0.00 | - | 4 | 32 |
| 218.07 | 0.00 | - | 2 | 2 | 205.00 | 3.23 | 0.00 | - | 4 | 17 |
| 213.74 | 0.00 | - | - | 5 | 209.78 | 1.16 | 0.00 | - | 2 | 24 |
| 213.74 | 0.00 | - | 5 | 5 | 210.00 | 6.43 | 0.00 | - | 15 | 16 |
| 233.99 | 0.00 | - | 1 | 2 | 214.78 | 1.69 | 0.00 | - | 2 | 37 |
| 165.48 | 0.00 | - | - | 0 | 215.00 | 3.47 | 0.00 | - | 24 | 21 |
| 230.08 | 0.00 | - | 4 | 13 | 219.78 | 1.48 | 0.00 | - | 4 | 59 |
| 173.54 | 0.00 | - | 1 | 13 | 220.00 | 3.75 | 0.00 | - | 1 | 50 |
| 175.38 | 0.00 | - | - | - | 224.78 | 2.00 | 0.00 | - | 4 | 124 |
| 175.38 | 0.00 | - | 1 | 3 | 225.00 | 4.04 | 0.00 | - | 34 | 20 |
| 225.83 | 0.00 | - | 5 | 4 | 229.78 | 2.52 | 0.00 | - | 20 | 404 |
| 182.60 | 0.00 | - | 1 | 1 | 230.00 | 4.31 | 0.00 | - | 13 | 15 |
| 180.67 | 0.00 | - | - | 6 | 234.78 | 2.80 | 0.00 | - | 2 | 21 |
| 180.67 | 0.00 | - | 2 | 6 | 235.00 | 5.84 | 0.00 | - | - | 1 |
| 235.00 | 0.00 | - | 2 | 13 | 239.78 | 1.90 | 0.00 | - | 4 | 227 |
| 190.00 | 0.00 | - | 2 | 13 | 240.00 | 4.82 | 0.00 | - | 20 | 77 |
| 181.00 | 0.00 | - | - | 2 | 244.78 | 2.40 | 0.00 | - | 5 | 302 |
| 181.00 | 0.00 | - | 1 | 2 | 245.00 | 6.83 | 0.00 | - | 2 | 4 |
| 178.86 | 0.00 | - | - | 17 | 249.78 | 2.22 | 0.00 | - | 2 | 323 |
| 178.86 | 0.00 | - | 10 | 17 | 250.00 | 5.65 | 0.00 | - | 10 | 129 |
| 133.40 | 0.00 | - | - | - | 254.78 | 2.52 | 0.00 | - | 17 | 292 |
| 133.40 | 0.00 | - | 2 | 5 | 255.00 | 5.84 | 0.00 | - | 2 | 48 |
| 198.50 | 0.00 | - | 1 | 14 | 259.78 | 2.46 | 0.00 | - | 4 | 137 |
| 167.00 | 0.00 | - | 1 | 14 | 260.00 | 7.38 | 0.00 | - | 1 | 8 |
| 168.58 | 0.00 | - | - | 21 | 264.78 | 2.84 | 0.00 | - | 1 | 188 |
| 168.58 | 0.00 | - | 20 | 21 | 265.00 | 9.90 | 0.00 | - | 18 | 19 |
| 192.10 | 0.00 | - | 1 | 20 | 269.78 | 2.90 | 0.00 | - | 31 | 337 |
| 166.00 | 0.00 | - | 5 | 18 | 270.00 | 9.89 | 0.00 | - | 4 | 8 |
| 154.50 | 0.00 | - | 1 | 7 | 274.78 | 3.10 | 0.00 | - | 1 | 574 |
| 154.00 | 0.00 | - | 2 | 8 | 275.00 | 7.80 | 0.00 | - | 1 | 11 |
| 166.75 | 0.00 | - | 1 | 7 | 279.78 | 3.05 | 0.00 | - | 1 | 730 |
| 118.04 | 0.00 | - | 2 | 6 | 280.00 | 8.84 | 0.00 | - | 1 | 21 |
| 163.17 | 0.00 | - | 10 | 12 | 284.78 | 4.54 | 0.00 | - | 4 | 1,335 |
| 149.44 | 0.00 | - | 1 | 1 | 285.00 | 8.75 | 0.00 | - | 4 | 11 |
| 169.41 | 0.00 | - | 1 | 18 | 289.78 | 3.61 | 0.00 | - | 2 | 795 |
| 150.65 | 0.00 | - | 10 | 12 | 290.00 | 11.23 | 0.00 | - | 5 | 6 |
| 141.72 | 0.00 | - | - | 2 | 294.78 | 3.66 | 0.00 | - | 28 | 1,023 |
| 141.72 | 0.00 | - | 1 | 2 | 295.00 | 11.79 | 0.00 | - | 14 | 14 |
| 176.00 | 0.00 | - | 2 | 96 | 299.78 | 4.21 | 0.00 | - | 1 | 5,341 |
| 142.60 | 0.00 | - | 1 | 57 | 300.00 | 11.26 | 0.00 | - | 20 | 180 |
| 170.77 | 0.00 | - | 1 | 25 | 304.78 | 4.50 | 0.00 | - | 44 | 852 |
| 111.41 | 0.00 | - | 12 | 20 | 305.00 | 12.29 | 0.00 | - | 7 | 0 |
| 143.95 | 0.00 | - | 2 | 34 | 309.78 | 4.66 | 0.00 | - | 4 | 1,313 |
| 115.22 | 0.00 | - | 20 | 28 | 310.00 | 12.59 | 0.00 | - | 7 | 10 |
| 137.16 | 0.00 | - | 1 | 31 | 314.78 | 4.90 | 0.00 | - | 102 | 1,534 |
| 94.00 | 0.00 | - | 1 | 21 | 315.00 | 13.33 | 0.00 | - | 9 | 151 |
| 187.40 | 0.00 | - | 1 | 144 | 319.78 | 5.20 | 0.00 | - | 94 | 866 |
| 121.10 | 0.00 | - | 5 | 99 | 320.00 | 14.10 | 0.00 | - | 1 | 161 |
| 147.31 | 0.00 | - | 3 | 14 | 324.78 | 5.60 | 0.00 | - | 80 | 905 |
| 115.80 | 0.00 | - | 1 | 9 | 325.00 | 12.80 | 0.00 | - | 6 | 9 |
| 171.10 | 0.00 | - | 50 | 30 | 329.78 | 5.95 | 0.00 | - | 30 | 1,678 |
| 100.00 | 0.00 | - | 5 | 11 | 330.00 | 16.30 | 0.00 | - | 2 | 48 |
| 125.15 | 0.00 | - | 1 | 20 | 334.78 | 6.20 | 0.00 | - | 78 | 1,312 |
| 99.94 | 0.00 | - | 1 | 20 | 335.00 | 16.20 | 0.00 | - | 30 | 89 |
| 171.81 | 0.00 | - | 50 | 91 | 339.78 | 6.75 | 0.00 | - | 532 | 943 |
| 101.79 | 0.00 | - | 23 | 103 | 340.00 | 17.97 | 0.00 | - | 5 | 46 |
| 145.24 | 0.00 | - | 1 | 51 | 344.78 | 7.09 | 0.00 | - | 399 | 641 |
| 105.00 | 0.00 | - | 1 | 52 | 345.00 | 19.00 | 0.00 | - | 10 | 23 |
| 163.51 | 0.00 | - | 50 | 185 | 349.78 | 7.50 | 0.00 | - | 136 | 4,197 |
| 102.27 | 0.00 | - | 1 | 111 | 350.00 | 19.99 | 0.00 | - | 1 | 76 |
| 137.53 | 0.00 | - | 2 | 60 | 354.78 | 7.72 | 0.00 | - | 623 | 903 |
| 97.00 | 0.00 | - | 1 | 64 | 355.00 | 39.00 | 0.00 | - | 2 | 18 |
| 134.10 | 0.00 | - | 2 | 134 | 359.78 | 8.50 | 0.00 | - | 24 | 476 |
| 95.00 | 0.00 | - | 3 | 139 | 360.00 | 22.83 | 0.00 | - | 2 | 56 |
| 128.74 | 0.00 | - | 12 | 112 | 364.78 | 9.05 | 0.00 | - | 18 | 798 |
| 93.16 | 0.00 | - | 1 | 46 | 365.00 | 23.39 | 0.00 | - | 77 | 106 |
| 115.00 | 0.00 | - | 2 | 22 | 369.78 | 9.60 | 0.00 | - | 42 | 2,104 |
| 141.00 | 0.00 | - | 1 | 28 | 370.00 | 10.23 | 0.00 | - | 2 | 447 |
| 139.67 | 0.00 | - | 4 | 30 | 374.78 | 10.21 | 0.00 | - | 6 | 1,198 |
| 69.03 | 0.00 | - | 3 | 21 | 375.00 | 25.87 | 0.00 | - | 34 | 66 |
| 119.90 | 0.00 | - | 16 | 1,202 | 379.78 | 11.24 | 0.00 | - | 54 | 535 |
| 114.25 | 0.00 | - | 1 | 8 | 380.00 | 12.40 | 0.00 | - | 2 | 1,467 |
| 137.77 | 0.00 | - | 1 | 512 | 384.78 | 15.34 | 0.00 | - | 27 | 1,724 |
| 80.46 | 0.00 | - | 2 | 44 | 385.00 | 29.77 | 0.00 | - | 15 | 229 |
| 131.80 | 0.00 | - | 14 | 2,610 | 389.78 | 12.30 | 0.00 | - | 10 | 684 |
| 106.27 | 0.00 | - | 1 | 9 | 390.00 | 13.05 | 0.00 | - | 7 | 25 |
| 120.00 | 0.00 | - | 1 | 4,121 | 394.78 | 12.80 | 0.00 | - | 2 | 859 |
| 71.03 | 0.00 | - | 15 | 286 | 395.00 | 31.38 | 0.00 | - | 1 | 16 |
| 100.10 | 0.00 | - | 8 | 1,039 | 399.78 | 14.22 | 0.00 | - | 5 | 228 |
| 127.63 | 0.00 | - | 1 | 60 | 400.00 | 13.96 | 0.00 | - | 2 | 933 |
| 100.58 | 0.00 | - | 3 | 1,828 | 404.78 | 14.45 | 0.00 | - | 7 | 333 |
| 68.02 | 0.00 | - | 1 | 32 | 405.00 | 34.63 | 0.00 | - | 18 | 126 |
| 109.42 | 0.00 | - | 1 | 144 | 409.78 | 16.38 | 0.00 | - | 36 | 192 |
| 107.62 | 0.00 | - | 1 | 356 | 410.00 | 22.38 | 0.00 | - | 10 | 332 |
| 96.78 | 0.00 | - | 2 | 377 | 414.78 | 17.45 | 0.00 | - | 157 | 351 |
| 64.40 | 0.00 | - | 11 | 30 | 415.00 | 38.51 | 0.00 | - | 81 | 212 |
| 87.33 | 0.00 | - | 1 | 201 | 419.78 | 19.80 | 0.00 | - | 3 | 67 |
| 102.11 | 0.00 | - | 3 | 76 | 420.00 | 17.10 | 0.00 | - | 10 | 2,631 |
| 105.00 | 0.00 | - | 1 | 2,393 | 424.78 | 18.01 | 0.00 | - | 10 | 55 |
| 55.05 | 0.00 | - | 6 | 25 | 425.00 | 49.91 | 0.00 | - | 10 | 8 |
| 60.84 | 0.00 | - | 1 | 0 | 429.78 | 19.31 | 0.00 | - | 4 | 40 |
| 101.00 | 0.00 | - | 1 | 208 | 430.00 | 18.90 | 0.00 | - | 10 | 165 |
| 98.67 | 0.00 | - | 12 | 75 | 434.78 | 20.60 | 0.00 | - | 12 | 65 |
| 51.60 | 0.00 | - | 1 | 30 | 435.00 | 69.02 | 0.00 | - | 2 | 2 |
| 89.68 | 0.00 | - | 1 | 325 | 439.78 | 23.30 | 0.00 | - | 6 | 39 |
| 94.51 | 0.00 | - | 10 | 1,742 | 440.00 | 21.95 | 0.00 | - | 2 | 3,812 |
| 91.90 | 0.00 | - | 3 | 1,215 | 444.78 | 24.43 | 0.00 | - | 6 | 109 |
| 46.28 | 0.00 | - | 1 | 35 | 445.00 | 53.00 | 0.00 | - | 2 | 100 |
| 81.23 | 0.00 | - | 1 | 625 | 449.78 | 26.14 | 0.00 | - | 3 | 61 |
| 85.51 | 0.00 | - | 16 | 1,293 | 450.00 | 24.89 | 0.00 | - | 31 | 89 |
| 83.01 | 0.00 | - | 2 | 148 | 454.78 | 25.78 | 0.00 | - | 6 | 73 |
| 32.21 | 0.00 | - | 2 | 11 | 455.00 | 68.58 | 0.00 | - | 2 | 4 |
| 73.00 | 0.00 | - | 2 | 40 | 459.78 | 29.30 | 0.00 | - | 1 | 31 |
| 77.04 | 0.00 | - | 1 | 766 | 460.00 | 27.46 | 0.00 | - | 2 | 371 |
| 79.00 | 0.00 | - | 1 | 171 | 464.78 | 28.51 | 0.00 | - | 9 | 51 |
| 34.22 | 0.00 | - | 2 | 23 | 465.00 | 66.27 | 0.00 | - | 1 | 13 |
| 70.54 | 0.00 | - | 1 | 58 | 469.78 | 30.30 | 0.00 | - | 1 | 1 |
| 75.50 | 0.00 | - | 1 | 93 | 470.00 | 30.55 | 0.00 | - | 51 | 204 |
| 69.51 | 0.00 | - | 7 | 104 | 474.78 | 31.69 | 0.00 | - | 6 | 19 |
| 28.32 | 0.00 | - | 71 | 98 | 475.00 | 71.00 | 0.00 | - | 4 | 10 |
| 62.90 | 0.00 | - | 1 | 415 | 479.78 | 35.76 | 0.00 | - | 2 | 7 |
| 68.42 | 0.00 | - | 3 | 159 | 480.00 | 33.47 | 0.00 | - | 5 | 14 |
| 64.72 | 0.00 | - | 1 | 291 | 484.78 | 94.51 | 0.00 | - | - | - |
| 25.91 | 0.00 | - | 1 | 161 | 485.00 | 94.51 | 0.00 | - | - | 0 |
| 62.20 | 0.00 | - | 20 | 76 | 489.78 | 38.00 | 0.00 | - | 1 | 8 |
| 62.16 | 0.00 | - | 3 | 48 | 490.00 | 67.22 | 0.00 | - | 1 | 1 |
| 46.44 | 0.00 | - | 1 | 585 | 494.78 | 50.93 | 0.00 | - | 1 | 0 |
| 22.61 | 0.00 | - | 34 | 25 | 495.00 | - | - | - | - | - |
| 52.00 | 0.00 | - | 20 | 176 | 499.78 | 110.91 | 0.00 | - | - | - |
| 55.20 | 0.00 | - | 1 | 230 | 500.00 | 43.36 | 0.00 | - | 1 | 47 |
| 47.29 | 0.00 | - | 4 | 137 | 504.78 | 162.08 | 0.00 | - | - | - |
| 20.18 | 0.00 | - | 34 | 53 | 505.00 | 162.08 | 0.00 | - | - | 0 |
| 44.97 | 0.00 | - | 1 | 119 | 509.78 | 46.88 | 0.00 | - | 14 | 20 |
| 52.03 | 0.00 | - | 4 | 195 | 510.00 | 46.97 | 0.00 | - | 8 | 16 |
| 49.97 | 0.00 | - | 2 | 114 | 514.78 | 75.49 | 0.00 | - | 27 | 12 |
| 14.40 | 0.00 | - | 8 | 2 | 515.00 | 128.60 | 0.00 | - | 1 | 0 |
| 41.56 | 0.00 | - | 4 | 90 | 519.78 | 82.39 | 0.00 | - | 2 | 0 |
| 42.09 | 0.00 | - | 4 | 314 | 520.00 | 96.60 | 0.00 | - | 2 | 2 |
| 38.10 | 0.00 | - | 3 | 380 | 524.78 | 106.34 | 0.00 | - | 25 | 0 |
| 15.83 | 0.00 | - | 2 | 206 | 525.00 | 153.00 | 0.00 | - | 2 | 0 |
| 42.05 | 0.00 | - | 14 | 192 | 529.78 | 77.85 | 0.00 | - | 1 | 1 |
| 41.97 | 0.00 | - | 15 | 66 | 530.00 | 61.90 | 0.00 | - | 10 | 10 |
| 39.05 | 0.00 | - | 15 | 255 | 534.78 | 90.55 | 0.00 | - | - | 1 |
| 10.71 | 0.00 | - | 1 | 196 | 535.00 | - | - | - | - | - |
| 37.63 | 0.00 | - | 27 | 615 | 539.78 | 118.00 | 0.00 | - | 44 | 0 |
| 37.47 | 0.00 | - | 17 | 164 | 540.00 | 186.78 | 0.00 | - | - | 0 |
| 35.53 | 0.00 | - | 9 | 540 | 544.78 | 191.99 | 0.00 | - | - | - |
| 9.16 | 0.00 | - | 1 | 446 | 545.00 | 191.99 | 0.00 | - | 2 | 0 |
| 33.52 | 0.00 | - | 13 | 637 | 549.78 | 127.00 | 0.00 | - | 40 | 0 |
| 34.00 | 0.00 | - | 20 | 16,386 | 550.00 | 197.01 | 0.00 | - | - | 0 |
| 31.56 | 0.00 | - | 32 | 310 | 554.78 | - | - | - | - | - |
| 8.75 | 0.00 | - | 1 | 466 | 555.00 | - | - | - | - | - |
| 29.46 | 0.00 | - | 40 | 508 | 559.78 | 206.45 | 0.00 | - | - | - |
| 10.00 | 0.00 | - | 1 | 504 | 560.00 | 206.45 | 0.00 | - | 8 | 0 |
| 28.03 | 0.00 | - | 6 | 152 | 564.78 | - | - | - | - | - |
| 9.40 | 0.00 | - | 1 | 165 | 565.00 | - | - | - | - | - |
| 22.42 | 0.00 | - | 15 | 75 | 569.78 | - | - | - | - | - |
| 7.50 | 0.00 | - | 35 | 70 | 570.00 | - | - | - | - | - |
| 24.38 | 0.00 | - | 4 | 492 | 574.78 | - | - | - | - | - |
| 7.30 | 0.00 | - | 3 | 51 | 575.00 | - | - | - | - | - |
| 23.17 | 0.00 | - | 2 | 436 | 579.78 | 155.60 | 0.00 | - | 32 | 0 |
| 6.70 | 0.00 | - | 2 | 210 | 580.00 | 190.97 | 0.00 | - | - | 0 |
| 17.75 | 0.00 | - | 2 | 122 | 584.78 | - | - | - | - | - |
| 6.00 | 0.00 | - | - | 33 | 585.00 | - | - | - | - | - |
| 20.72 | 0.00 | - | 20 | 521 | 589.78 | 162.80 | 0.00 | - | - | 0 |
| 19.49 | 0.00 | - | 17 | 204 | 594.78 | - | - | - | - | - |
| 15.66 | 0.00 | - | 3 | 117 | 599.78 | 178.18 | 0.00 | - | - | 0 |
| 5.18 | 0.00 | - | 20 | 20 | 600.00 | - | - | - | - | - |
| 16.95 | 0.00 | - | 3 | 207 | 604.78 | 182.25 | 0.00 | - | 33 | 0 |
| 4.83 | 0.00 | - | 1 | 2 | 605.00 | - | - | - | - | - |
| 15.42 | 0.00 | - | 152 | 479 | 609.78 | - | - | - | - | - |
| 4.78 | 0.00 | - | 2 | 3 | 610.00 | - | - | - | - | - |
| 12.61 | 0.00 | - | 2 | 963 | 615.00 | 191.52 | 0.00 | - | - | 0 |
| 13.79 | 0.00 | - | 2 | 677 | 620.00 | - | - | - | - | - |
| 10.60 | 0.00 | - | 1 | 362 | 625.00 | - | - | - | - | - |
| 7.00 | 0.00 | - | 1 | 470 | 630.00 | - | - | - | - | - |
| 8.00 | 0.00 | - | 1 | 776 | 635.00 | - | - | - | - | - |
| 5.90 | 0.00 | - | 1 | 942 | 640.00 | - | - | - | - | - |
| 7.92 | 0.00 | - | 2 | 566 | 645.00 | - | - | - | - | - |
| 8.95 | 0.00 | - | 14 | 538 | 650.00 | - | - | - | - | - |
| 5.60 | 0.00 | - | 4 | 195 | 655.00 | - | - | - | - | - |
| 4.75 | 0.00 | - | 108 | 539 | 660.00 | - | - | - | - | - |
| 6.10 | 0.00 | - | 1 | 944 | 665.00 | 225.27 | 0.00 | - | 1 | 1 |
| 6.85 | 0.00 | - | 13 | 869 | 670.00 | 230.29 | 0.00 | - | 1 | 0 |
| 5.20 | 0.00 | - | 2 | 40 | 675.00 | - | - | - | - | - |
| 5.18 | 0.00 | - | 47 | 70 | 680.00 | - | - | - | - | - |
| 5.44 | 0.00 | - | 2 | 18 | 685.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 1 | 25 | 690.00 | - | - | - | - | - |
| 3.71 | 0.00 | - | 4 | 29 | 695.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.