Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
December 18, 2026
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 290.35 | 0.00 | - | 5 | 283 | 204.78 | 2.15 | -0.04 | -1.83% | 2 | 1,081 |
| 245.27 | 0.00 | - | 1 | 15 | 209.78 | 3.74 | 0.00 | - | 71 | 281 |
| 256.00 | 0.00 | - | 10 | 14 | 214.78 | 2.50 | 0.00 | - | 20 | 76 |
| 254.65 | 0.00 | - | 1 | 39 | 219.78 | 2.59 | 0.00 | - | 1 | 63 |
| 276.05 | 0.00 | - | 1 | 3 | 224.78 | 2.90 | 0.00 | - | 6 | 35 |
| 236.30 | 0.00 | - | 1 | 5 | 229.78 | 3.01 | -0.38 | -11.21% | 2 | 53 |
| 209.76 | 0.00 | - | - | 5 | 234.78 | 3.25 | 0.00 | - | 2 | 197 |
| 268.00 | +8.77 | +3.38% | 1 | 6 | 239.78 | 2.50 | 0.00 | - | 10 | 76 |
| 226.00 | 0.00 | - | 1 | 7 | 244.78 | 4.23 | 0.00 | - | 1 | 13 |
| 260.61 | 0.00 | - | 1 | 51 | 249.78 | 4.00 | 0.00 | - | 14 | 267 |
| 256.13 | 0.00 | - | 2 | 141 | 254.78 | 4.17 | +0.06 | +1.46% | 1 | 27 |
| 228.10 | 0.00 | - | 89 | 51 | 259.78 | 4.75 | 0.00 | - | 6 | 458 |
| 237.35 | 0.00 | - | 4 | 44 | 264.78 | 4.90 | 0.00 | - | 88 | 172 |
| 225.50 | 0.00 | - | 5 | 238 | 269.78 | 5.06 | 0.00 | - | 2 | 2,552 |
| 220.96 | 0.00 | - | 1 | 52 | 274.78 | 5.74 | 0.00 | - | 2 | 213 |
| 228.50 | 0.00 | - | 5 | 50 | 279.78 | 5.50 | 0.00 | - | 1 | 199 |
| 196.58 | 0.00 | - | 1 | 6 | 284.78 | 6.00 | 0.00 | - | 1 | 4,243 |
| 228.00 | 0.00 | - | 2 | 15 | 289.78 | 7.02 | 0.00 | - | 4 | 228 |
| 198.88 | 0.00 | - | 1 | 201 | 294.78 | 6.92 | +0.13 | +1.91% | 1 | 514 |
| 220.00 | 0.00 | - | 1 | 130 | 299.78 | 7.55 | 0.00 | - | 5 | 467 |
| 210.50 | 0.00 | - | 72 | 135 | 304.78 | 7.59 | -2.16 | -22.15% | 1 | 118 |
| 205.09 | 0.00 | - | 20 | 118 | 309.78 | 7.92 | -0.17 | -2.10% | 10 | 211 |
| 205.00 | +25.00 | +13.89% | 20 | 50 | 314.78 | 9.94 | 0.00 | - | 8 | 7 |
| 179.55 | 0.00 | - | 9 | 40 | 319.78 | 9.19 | 0.00 | - | 1 | 255 |
| 194.50 | 0.00 | - | 2 | 39 | 324.78 | 10.31 | 0.00 | - | 1 | 291 |
| 194.67 | 0.00 | - | 15 | 30 | 329.78 | 10.00 | -0.30 | -2.91% | 29 | 6,328 |
| 182.99 | 0.00 | - | 6 | 19 | 334.78 | 10.76 | -0.14 | -1.28% | 1 | 765 |
| 180.57 | 0.00 | - | 1 | 21 | 339.78 | 11.75 | 0.00 | - | 1 | 44 |
| 176.01 | 0.00 | - | 200 | 171 | 344.78 | 11.46 | 0.00 | - | 56 | 446 |
| 179.50 | +7.77 | +4.52% | 5 | 366 | 349.78 | 12.50 | +0.02 | +0.16% | 1 | 1,557 |
| 167.95 | 0.00 | - | 1 | 12 | 354.78 | 13.39 | 0.00 | - | 1 | 98 |
| 165.75 | 0.00 | - | 1 | 95 | 359.78 | 13.61 | -1.90 | -12.25% | 64 | 1,257 |
| 167.50 | +7.10 | +4.43% | 1 | 26 | 364.78 | 14.54 | 0.00 | - | 1 | 30 |
| 161.54 | 0.00 | - | 3 | 43 | 369.78 | 15.51 | -0.19 | -1.21% | 3 | 1,302 |
| 161.01 | 0.00 | - | 1 | 54 | 374.78 | 16.74 | +0.41 | +2.51% | 1 | 302 |
| 153.23 | 0.00 | - | 4 | 82 | 379.78 | 17.88 | +0.21 | +1.19% | 4 | 272 |
| 152.85 | +4.99 | +3.37% | 1 | 37 | 384.78 | 18.16 | -2.11 | -10.41% | 2 | 66 |
| 131.87 | 0.00 | - | 4 | 57 | 389.78 | 19.01 | +0.77 | +4.22% | 5 | 208 |
| 147.75 | +3.75 | +2.60% | 4 | 31 | 390.00 | 19.62 | +1.27 | +6.92% | 28 | 211 |
| 142.89 | 0.00 | - | 5 | 68 | 394.78 | 20.64 | -1.88 | -8.35% | 448 | 20 |
| 135.10 | 0.00 | - | 5 | 282 | 399.78 | 20.95 | -0.36 | -1.69% | 3 | 1,741 |
| 140.00 | 0.00 | - | 1 | 147 | 400.00 | 21.52 | +0.52 | +2.48% | 29 | 4,525 |
| 137.51 | +0.67 | +0.49% | 31 | 90 | 404.78 | 22.47 | -0.24 | -1.06% | 66 | 23 |
| 130.91 | 0.00 | - | 3 | 113 | 409.78 | 23.50 | 0.00 | - | 198 | 174 |
| 133.66 | +1.22 | +0.92% | 21 | 58 | 410.00 | 23.50 | 0.00 | - | 1 | 314 |
| 130.91 | +1.24 | +0.96% | 4 | 65 | 414.78 | 24.91 | 0.00 | - | 194 | 150 |
| 131.21 | +5.87 | +4.68% | 5 | 40 | 419.78 | 24.97 | 0.00 | - | 200 | 180 |
| 125.72 | 0.00 | - | 5 | 221 | 420.00 | 25.05 | 0.00 | - | 104 | 347 |
| 123.84 | +1.01 | +0.82% | 1 | 105 | 424.78 | 26.25 | -0.21 | -0.79% | 4 | 1,603 |
| 88.69 | 0.00 | - | 4 | 21 | 429.78 | 27.92 | 0.00 | - | 2 | 34 |
| 119.75 | +0.97 | +0.82% | 1 | 151 | 430.00 | 27.70 | -1.79 | -6.07% | 176 | 1,685 |
| 117.79 | -0.86 | -0.72% | 1 | 54 | 434.78 | 29.21 | +0.51 | +1.78% | 12 | 43 |
| 114.82 | +13.32 | +13.12% | 1 | 34 | 439.78 | 31.80 | 0.00 | - | 125 | 183 |
| 111.50 | -1.51 | -1.34% | 7 | 904 | 440.00 | 30.54 | 0.00 | - | 1 | 243 |
| 109.72 | 0.00 | - | 3 | 176 | 444.78 | 32.30 | -1.23 | -3.67% | 1 | 267 |
| 103.74 | 0.00 | - | 1 | 44 | 449.78 | 34.94 | 0.00 | - | 2 | 69 |
| 105.28 | -0.92 | -0.87% | 12 | 190 | 450.00 | 33.43 | -0.75 | -2.19% | 1 | 262 |
| 100.03 | 0.00 | - | 7 | 158 | 454.78 | 35.70 | 0.00 | - | 1 | 79 |
| 88.30 | 0.00 | - | 1 | 58 | 459.78 | 40.74 | 0.00 | - | 1 | 3 |
| 101.62 | +2.69 | +2.72% | 1 | 144 | 460.00 | 36.03 | -1.40 | -3.74% | 2 | 47 |
| 98.37 | +1.92 | +1.99% | 1 | 35 | 464.78 | 38.95 | 0.00 | - | 2 | 9 |
| 62.33 | 0.00 | - | 1 | 16 | 469.78 | 48.58 | 0.00 | - | - | 1 |
| 95.10 | +3.50 | +3.82% | 5 | 167 | 470.00 | 39.00 | -1.00 | -2.50% | 11 | 36 |
| 91.16 | 0.00 | - | 2 | 86 | 474.78 | 40.00 | -2.68 | -6.28% | 2 | 587 |
| 86.50 | 0.00 | - | 7 | 18 | 479.78 | 44.24 | 0.00 | - | 1 | 3 |
| 87.00 | +0.09 | +0.10% | 12 | 158 | 480.00 | 43.75 | -0.25 | -0.57% | 15 | 44 |
| 85.20 | -2.30 | -2.63% | 7 | 431 | 484.78 | 46.06 | 0.00 | - | 2 | 6 |
| 86.00 | +1.19 | +1.40% | 10 | 20 | 489.78 | 47.74 | 0.00 | - | 1 | 12 |
| 81.69 | -0.89 | -1.08% | 15 | 44 | 490.00 | 47.80 | +0.30 | +0.63% | 2 | 33 |
| 78.95 | 0.00 | - | 1 | 9 | 494.78 | 49.06 | 0.00 | - | 5 | 15 |
| 73.62 | 0.00 | - | 1 | 3 | 499.78 | 51.22 | 0.00 | - | 4 | 1 |
| 76.75 | +0.15 | +0.20% | 16 | 1,088 | 500.00 | 52.33 | -0.47 | -0.89% | 2 | 31 |
| 71.00 | 0.00 | - | 2 | 26 | 504.78 | 53.58 | 0.00 | - | 7 | 16 |
| 48.00 | 0.00 | - | 1 | 4 | 509.78 | 55.93 | 0.00 | - | 3 | 2 |
| 73.55 | 0.00 | - | 1 | 36 | 510.00 | 55.03 | -1.00 | -1.78% | 2 | 47 |
| 71.74 | 0.00 | - | 16 | 25 | 514.78 | 58.38 | 0.00 | - | 4 | 5 |
| 65.64 | 0.00 | - | 2 | 4 | 519.78 | 88.54 | 0.00 | - | 1 | 11 |
| 67.25 | +3.68 | +5.79% | 5 | 405 | 520.00 | 61.10 | 0.00 | - | 5 | 20 |
| 59.85 | 0.00 | - | 1 | 19 | 524.78 | 87.42 | 0.00 | - | 1 | 1 |
| 42.34 | 0.00 | - | 4 | 14 | 529.78 | 103.50 | 0.00 | - | 1 | 2 |
| 62.15 | -0.45 | -0.72% | 6 | 17 | 530.00 | 68.00 | 0.00 | - | 1 | 4 |
| 59.74 | 0.00 | - | 1 | 3 | 534.78 | 94.64 | 0.00 | - | 8 | 4 |
| 33.11 | 0.00 | - | 1 | 1 | 539.78 | - | - | - | - | - |
| 56.30 | +2.30 | +4.26% | 15 | 85 | 540.00 | 85.00 | 0.00 | - | 1 | 2 |
| 55.35 | 0.00 | - | 1 | 38 | 544.78 | - | - | - | - | - |
| 54.70 | +2.51 | +4.81% | 6 | 18 | 549.78 | 99.01 | 0.00 | - | 1 | 1 |
| 53.05 | +0.97 | +1.86% | 119 | 607 | 550.00 | 79.18 | 0.00 | - | 1 | 28 |
| 49.92 | 0.00 | - | 2 | 53 | 554.78 | - | - | - | - | - |
| 47.94 | 0.00 | - | 4 | 25 | 559.78 | - | - | - | - | - |
| 47.85 | 0.00 | - | 2 | 97 | 560.00 | 96.92 | 0.00 | - | 2 | 3 |
| 47.28 | +1.11 | +2.40% | 1 | 9 | 564.78 | - | - | - | - | - |
| 44.33 | 0.00 | - | 2 | 5 | 569.78 | - | - | - | - | - |
| 44.22 | 0.00 | - | 4 | 578 | 570.00 | 130.50 | 0.00 | - | - | 0 |
| 45.52 | +3.21 | +7.59% | 3 | 13 | 574.78 | - | - | - | - | - |
| 40.60 | 0.00 | - | 2 | 22 | 579.78 | 101.65 | 0.00 | - | 2 | 3 |
| 40.28 | +1.98 | +5.17% | 12 | 1,534 | 584.78 | 108.59 | 0.00 | - | 6 | 4 |
| 27.00 | 0.00 | - | 9 | 13 | 589.78 | 130.47 | 0.00 | - | 1 | 1 |
| 37.91 | 0.00 | - | 1 | 57 | 594.78 | 157.10 | 0.00 | - | 2 | 0 |
| 33.66 | 0.00 | - | 1 | 92 | 599.78 | - | - | - | - | - |
| 34.12 | +1.62 | +4.98% | 5 | 21 | 604.78 | - | - | - | - | - |
| 33.44 | 0.00 | - | 6 | 30 | 609.78 | - | - | - | - | - |
| 33.06 | +3.46 | +11.69% | 3 | 3,880 | 615.00 | - | - | - | - | - |
| 28.40 | 0.00 | - | 1 | 23 | 620.00 | 174.00 | 0.00 | - | 1 | 1 |
| 28.72 | 0.00 | - | 2 | 7 | 625.00 | - | - | - | - | - |
| 27.90 | 0.00 | - | 1 | 10 | 630.00 | - | - | - | - | - |
| 20.00 | 0.00 | - | 1 | 150 | 635.00 | - | - | - | - | - |
| 24.00 | 0.00 | - | 1 | 198 | 640.00 | 219.46 | 0.00 | - | - | 0 |
| 21.10 | 0.00 | - | 12 | 31 | 645.00 | - | - | - | - | - |
| 20.52 | -0.78 | -3.66% | 2 | 149 | 650.00 | 203.61 | 0.00 | - | 1 | 0 |
| 20.40 | 0.00 | - | 2 | 59 | 655.00 | - | - | - | - | - |
| 19.58 | 0.00 | - | 1 | 91 | 660.00 | - | - | - | - | - |
| 19.47 | +0.46 | +2.42% | 2 | 12 | 665.00 | - | - | - | - | - |
| 18.75 | 0.00 | - | 2 | 653 | 670.00 | 238.89 | 0.00 | - | 1 | 0 |
| 13.17 | 0.00 | - | 2 | 11 | 675.00 | - | - | - | - | - |
| 16.00 | 0.00 | - | 1 | 524 | 680.00 | - | - | - | - | - |
| 16.40 | 0.00 | - | 2 | 310 | 685.00 | 220.24 | 0.00 | - | - | 0 |
| 14.00 | 0.00 | - | 9 | 139 | 690.00 | - | - | - | - | - |
| 13.20 | 0.00 | - | 2 | 114 | 695.00 | - | - | - | - | - |
| 12.94 | 0.00 | - | 74 | 42 | 700.00 | - | - | - | - | - |
| 12.29 | 0.00 | - | 20 | 13 | 705.00 | - | - | - | - | - |
| 12.13 | 0.00 | - | 2 | 635 | 710.00 | - | - | - | - | - |
| 10.56 | -1.09 | -9.36% | 3 | 85 | 715.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.