Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
May 22, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 375.00 | 0.02 | 0.00 | - | 100 | 125 |
| 75.65 | 0.00 | - | 4 | 5 | 380.00 | 0.04 | 0.00 | - | - | 2 |
| - | - | - | - | - | 382.00 | 0.02 | 0.00 | - | - | 34 |
| - | - | - | - | - | 383.00 | 0.02 | 0.00 | - | - | 24 |
| - | - | - | - | - | 384.00 | 0.02 | 0.00 | - | - | 2 |
| - | - | - | - | - | 385.00 | 0.02 | 0.00 | - | - | 50 |
| - | - | - | - | - | 386.00 | 0.03 | 0.00 | - | - | 3 |
| 64.86 | 0.00 | - | 1 | 4 | 390.00 | 0.09 | 0.00 | - | 9 | 92 |
| - | - | - | - | - | 391.00 | 0.01 | 0.00 | - | 26 | 21 |
| 60.20 | 0.00 | - | - | 1 | 394.00 | - | - | - | - | - |
| - | - | - | - | - | 397.00 | 0.01 | 0.00 | - | 16 | 17 |
| - | - | - | - | - | 398.00 | 0.01 | 0.00 | - | 3 | 3 |
| 55.76 | 0.00 | - | 3 | 21 | 400.00 | 0.02 | 0.00 | - | 30 | 193 |
| - | - | - | - | - | 401.00 | 0.10 | 0.00 | - | - | 45 |
| - | - | - | - | - | 402.00 | 0.02 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 403.00 | 0.02 | 0.00 | - | 10 | 31 |
| - | - | - | - | - | 404.00 | 0.01 | 0.00 | - | 48 | 150 |
| - | - | - | - | - | 405.00 | 0.01 | 0.00 | - | 46 | 148 |
| - | - | - | - | - | 406.00 | 0.01 | 0.00 | - | 10 | 40 |
| - | - | - | - | - | 407.00 | 0.01 | 0.00 | - | 3 | 82 |
| - | - | - | - | - | 408.00 | 0.01 | 0.00 | - | 113 | 245 |
| - | - | - | - | - | 409.00 | 0.01 | 0.00 | - | 398 | 429 |
| 45.35 | 0.00 | - | 10 | 31 | 410.00 | 0.01 | 0.00 | - | 168 | 929 |
| - | - | - | - | - | 411.00 | 0.01 | 0.00 | - | 16 | 123 |
| 38.33 | 0.00 | - | 11 | 11 | 412.00 | 0.02 | 0.00 | - | 10 | 173 |
| 37.44 | 0.00 | - | 12 | 12 | 413.00 | 0.02 | 0.00 | - | 300 | 101 |
| - | - | - | - | - | 414.00 | 0.01 | 0.00 | - | 256 | 723 |
| - | - | - | - | - | 415.00 | 0.01 | 0.00 | - | 1 | 347 |
| 37.11 | 0.00 | - | - | 1 | 416.00 | 0.02 | 0.00 | - | 2 | 36 |
| - | - | - | - | - | 417.00 | 0.01 | 0.00 | - | 798 | 1,116 |
| - | - | - | - | - | 418.00 | 0.01 | 0.00 | - | 35 | 195 |
| - | - | - | - | - | 419.00 | 0.01 | 0.00 | - | 296 | 449 |
| 34.90 | 0.00 | - | 8 | 29 | 420.00 | 0.01 | 0.00 | - | 331 | 1,062 |
| 34.10 | 0.00 | - | 1 | 16 | 421.00 | 0.01 | 0.00 | - | 58 | 149 |
| 32.82 | 0.00 | - | 1 | 8 | 422.00 | 0.01 | 0.00 | - | 250 | 609 |
| 27.90 | 0.00 | - | 8 | 19 | 423.00 | 0.01 | 0.00 | - | 560 | 884 |
| 31.22 | 0.00 | - | 3 | 4 | 424.00 | 0.01 | 0.00 | - | 321 | 581 |
| 30.97 | 0.00 | - | 1 | 18 | 425.00 | 0.01 | 0.00 | - | 128 | 211 |
| 29.40 | 0.00 | - | 11 | 16 | 426.00 | 0.01 | 0.00 | - | 1 | 64 |
| - | - | - | - | - | 427.00 | 0.01 | 0.00 | - | 93 | 260 |
| 25.26 | 0.00 | - | 2 | 20 | 428.00 | 0.01 | 0.00 | - | 4 | 400 |
| 26.91 | 0.00 | - | 4 | 80 | 429.00 | 0.02 | 0.00 | - | 349 | 797 |
| 25.13 | 0.00 | - | 9 | 116 | 430.00 | 0.01 | 0.00 | - | 12 | 869 |
| 24.21 | 0.00 | - | 3 | 105 | 431.00 | 0.02 | 0.00 | - | 581 | 2,800 |
| 23.77 | 0.00 | - | 13 | 116 | 432.00 | 0.01 | 0.00 | - | 166 | 2,949 |
| 22.73 | 0.00 | - | 10 | 110 | 433.00 | 0.02 | 0.00 | - | 92 | 602 |
| 21.71 | 0.00 | - | 5 | 50 | 434.00 | 0.02 | 0.00 | - | 666 | 1,189 |
| 20.84 | 0.00 | - | 166 | 745 | 435.00 | 0.01 | 0.00 | - | 1,675 | 5,418 |
| 18.65 | 0.00 | - | 9 | 139 | 436.00 | 0.01 | 0.00 | - | 886 | 1,080 |
| 18.22 | 0.00 | - | 62 | 164 | 437.00 | 0.01 | 0.00 | - | 841 | 1,113 |
| 17.49 | 0.00 | - | 5 | 686 | 438.00 | 0.02 | 0.00 | - | 553 | 3,162 |
| 15.59 | 0.00 | - | 13 | 347 | 439.00 | 0.01 | 0.00 | - | 176 | 2,777 |
| 15.86 | 0.00 | - | 248 | 1,165 | 440.00 | 0.02 | 0.00 | - | 2,263 | 4,635 |
| 14.37 | 0.00 | - | 23 | 1,110 | 441.00 | 0.02 | 0.00 | - | 3,439 | 3,492 |
| 13.07 | 0.00 | - | 46 | 980 | 442.00 | 0.03 | 0.00 | - | 2,434 | 4,162 |
| 12.83 | 0.00 | - | 103 | 493 | 443.00 | 0.04 | 0.00 | - | 3,160 | 3,545 |
| 11.78 | 0.00 | - | 1,996 | 382 | 444.00 | 0.04 | 0.00 | - | 2,665 | 3,178 |
| 10.92 | 0.00 | - | 230 | 745 | 445.00 | 0.05 | 0.00 | - | 3,885 | 6,806 |
| 9.69 | 0.00 | - | 436 | 3,039 | 446.00 | 0.06 | 0.00 | - | 5,387 | 5,821 |
| 8.98 | 0.00 | - | 143 | 520 | 447.00 | 0.09 | 0.00 | - | 10,066 | 7,030 |
| 8.04 | 0.00 | - | 168 | 683 | 448.00 | 0.15 | 0.00 | - | 8,181 | 5,978 |
| 7.08 | 0.00 | - | 126 | 489 | 449.00 | 0.23 | 0.00 | - | 9,171 | 7,684 |
| 6.21 | 0.00 | - | 1,444 | 2,109 | 450.00 | 0.32 | 0.00 | - | 10,220 | 6,909 |
| 5.35 | 0.00 | - | 1,352 | 3,205 | 451.00 | 0.48 | 0.00 | - | 11,724 | 12,798 |
| 4.54 | 0.00 | - | 2,137 | 1,428 | 452.00 | 0.70 | 0.00 | - | 14,514 | 6,302 |
| 3.85 | 0.00 | - | 12,753 | 2,597 | 453.00 | 0.97 | 0.00 | - | 18,497 | 4,015 |
| 3.18 | 0.00 | - | 18,939 | 3,296 | 454.00 | 1.31 | 0.00 | - | 27,086 | 3,357 |
| 2.58 | 0.00 | - | 21,069 | 4,328 | 455.00 | 1.73 | 0.00 | - | 21,035 | 2,985 |
| 2.06 | 0.00 | - | 14,057 | 3,452 | 456.00 | 2.20 | 0.00 | - | 5,635 | 1,210 |
| 1.60 | 0.00 | - | 8,343 | 3,460 | 457.00 | 2.72 | 0.00 | - | 1,638 | 614 |
| 1.19 | 0.00 | - | 10,232 | 3,310 | 458.00 | 3.29 | 0.00 | - | 2,066 | 1,648 |
| 0.87 | 0.00 | - | 4,582 | 3,099 | 459.00 | 3.95 | 0.00 | - | 435 | 526 |
| 0.63 | 0.00 | - | 5,291 | 3,589 | 460.00 | 4.68 | 0.00 | - | 759 | 552 |
| 0.42 | 0.00 | - | 5,769 | 4,627 | 461.00 | 5.51 | 0.00 | - | 80 | 62 |
| 0.29 | 0.00 | - | 3,864 | 3,395 | 462.00 | 6.39 | 0.00 | - | 125 | 61 |
| 0.19 | 0.00 | - | 2,658 | 2,678 | 463.00 | 7.27 | 0.00 | - | 31 | 21 |
| 0.14 | 0.00 | - | 4,017 | 4,684 | 464.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 5,404 | 5,299 | 465.00 | 9.15 | 0.00 | - | 700 | 343 |
| 0.07 | 0.00 | - | 3,488 | 3,427 | 466.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1,699 | 1,690 | 467.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2,771 | 2,696 | 468.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1,370 | 2,170 | 469.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2,221 | 2,502 | 470.00 | 14.54 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 495 | 609 | 471.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 40 | 336 | 472.00 | 21.50 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 72 | 649 | 473.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 118 | 1,196 | 474.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 223 | 323 | 475.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 780 | 902 | 476.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 693 | 915 | 477.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 75 | 141 | 478.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 58 | 85 | 479.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 55 | 322 | 480.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 13 | 128 | 482.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 251 | 252 | 483.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 75 | 119 | 484.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 247 | 284 | 485.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 42 | 185 | 486.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 147 | 487.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 50 | 80 | 488.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 371 | 361 | 489.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 11 | 492.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 59 | 493.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 116 | 494.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 458 | 495.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 61 | 496.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 157 | 497.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 210 | 498.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.