NasdaqGM - Nasdaq Real Time Price USD

Invesco QQQ Trust (QQQ)

431.00 +6.55 (+1.54%)
At close: April 26 at 4:00 PM EDT
431.14 +0.14 (+0.03%)
After hours: April 26 at 7:59 PM EDT
Calls Puts Calls & Puts
Last Price Change % Change Volume Open Interest Strike Last Price Change % Change Volume Open Interest
297.600.000.00%1290 129.78 0.010.000.00%14,330
281.150.000.00%1283 130.00 0.050.000.00%22,613
292.210.000.00%12 134.78 0.010.000.00%112,355
241.180.000.00%-0 135.00 0.070.000.00%1489
309.250.000.00%27 139.78 0.010.000.00%1572
224.430.000.00%105 140.00 0.070.000.00%1111
297.480.000.00%17 144.78 0.010.000.00%507,251
249.790.000.00%25 145.00 0.080.000.00%27,955
294.280.000.00%158 149.78 0.010.000.00%13,536
205.060.000.00%141 150.00 0.090.000.00%33,540
249.570.000.00%12 154.78 0.010.000.00%100445
218.970.000.00%12 155.00 0.170.000.00%15330
266.760.000.00%1107 159.78 0.010.000.00%31,565
202.650.000.00%10112 160.00 0.130.000.00%3501,579
167.260.000.00%-- 164.78 0.010.000.00%1751
167.260.000.00%141 165.00 0.160.000.00%3866
268.250.000.00%737 169.78 0.010.000.00%337,796
237.740.000.00%142 170.00 0.170.000.00%1135,981
228.240.000.00%-59 174.78 0.010.000.00%102,222
228.240.000.00%159 175.00 0.170.000.00%1764
258.510.000.00%217 179.78 0.01-0.01-50.00%504,342
178.960.000.00%20 180.00 0.260.000.00%104,318
255.400.000.00%1101 184.78 0.010.000.00%1,6797,262
215.000.000.00%1100 185.00 0.250.000.00%35,540
250.520.000.00%115 189.78 0.010.000.00%58210,451
158.930.000.00%214 190.00 0.220.000.00%1510,301
248.490.000.00%275 194.78 0.020.000.00%4003,988
214.760.000.00%473 195.00 0.230.000.00%23,122
233.4417.187.94%1395 199.78 0.010.000.00%212,004
215.110.000.00%1307 200.00 0.270.000.00%5511,311
171.330.000.00%-- 204.78 0.020.000.00%62,994
171.330.000.00%243 205.00 0.290.000.00%30774
176.890.000.00%-- 209.78 0.01-0.04-80.00%61,438
201.510.000.00%12 210.00 0.01-0.01-50.00%1486
134.030.000.00%-- 214.78 0.020.000.00%2513,278
134.030.000.00%278 215.00 0.020.000.00%6388
209.650.000.00%551 219.78 0.020.000.00%122,794
220.200.000.00%119 220.00 0.030.000.00%152324
209.590.000.00%1214 224.78 0.030.000.00%10513,282
208.627.813.89%47 225.00 0.02-0.01-33.33%5018
166.450.000.00%-- 229.78 0.02-0.01-33.33%209,523
196.770.000.00%23 230.00 0.02-0.01-33.33%30608
200.400.000.00%183 234.78 0.02-0.01-33.33%113,822
205.440.000.00%11 235.00 0.090.000.00%4585
206.570.000.00%2289 239.78 0.02-0.02-50.00%67,102
169.890.000.00%2291 240.00 0.03-0.01-25.00%10733
204.670.000.00%2157 244.78 0.040.000.00%305,007
185.270.000.00%56 245.00 0.050.000.00%88240
196.600.000.00%2166 249.78 0.03-0.03-50.00%52822,638
184.2617.1710.28%359 250.00 0.04-0.01-20.00%211,801
187.560.000.00%1398 254.78 0.04-0.03-42.86%10511,601
189.090.000.00%2028 255.00 0.04-0.03-42.86%105434
180.930.000.00%4465 259.78 0.05-0.03-37.50%116,172
177.080.000.00%11 260.00 0.070.000.00%242,003
170.130.000.00%24,747 264.78 0.090.000.00%210,667
162.000.000.00%33 265.00 0.090.000.00%3284
150.740.000.00%11,996 269.78 0.06-0.04-40.00%144,846
156.460.000.00%13 270.00 0.100.000.00%102,052
159.004.512.92%1959 274.78 0.110.000.00%221,204
152.950.000.00%45 275.00 0.07-0.03-30.00%1538
153.2511.257.92%111,278 279.78 0.08-0.05-38.46%819,968
165.630.000.00%22 280.00 0.08-0.05-38.46%92754
133.450.000.00%2847 284.78 0.09-0.05-35.71%1134,958
139.170.000.00%1013 285.00 0.09-0.04-30.77%2141
144.800.000.00%33,621 289.78 0.10-0.06-37.50%7717,204
153.900.000.00%26 290.00 0.12-0.04-25.00%21,525
125.870.000.00%112,033 294.78 0.12-0.05-29.41%469,227
137.240.000.00%16 295.00 0.12-0.04-25.00%96339
117.800.000.00%46,733 299.78 0.12-0.10-45.45%28137,615
134.407.746.11%557 300.00 0.15-0.05-25.00%8734,617
137.260.000.00%13,261 304.78 0.240.000.00%115,713
129.84-14.05-9.76%35 305.00 0.260.000.00%64,513
124.2711.3310.03%114,913 309.78 0.19-0.11-36.67%10025,028
121.470.000.00%139 310.00 0.16-0.08-33.33%221,580
120.45-6.55-5.16%1739 314.78 0.20-0.09-31.03%25,164
113.130.000.00%218 315.00 0.20-0.07-25.93%91,516
115.185.685.19%527,448 319.78 0.22-0.12-35.29%10828,029
102.150.000.00%433 320.00 0.22-0.08-26.67%11,046
109.497.937.81%54,926 324.78 0.24-0.16-40.00%213,090
98.540.000.00%393 325.00 0.23-0.11-32.35%1725,851
104.7515.1216.87%33,096 329.78 0.29-0.16-35.56%116,060
94.290.000.00%661 330.00 0.27-0.15-35.71%2005,179
91.200.000.00%25,209 334.78 0.34-0.20-37.04%3219,525
85.570.000.00%2196 335.00 0.31-0.20-39.22%141,273
88.580.000.00%12,877 339.78 0.39-0.10-20.41%515,024
79.330.000.00%549 340.00 0.35-0.15-30.00%1078,793
75.410.000.00%19 342.78 0.500.000.00%182,175
60.880.000.00%44 343.00 4.060.000.00%79883
75.050.000.00%347 343.78 0.42-0.09-17.65%41,486
60.680.000.00%246 344.00 4.150.000.00%104843
77.370.000.00%1897 344.78 0.41-0.15-26.79%2125,524
81.660.000.00%227 345.00 0.41-0.18-30.51%313,172
76.750.000.00%126 345.78 0.42-0.31-42.47%541,939
76.940.000.00%630 346.00 4.910.000.00%31,215
83.830.000.00%140 346.78 0.43-0.53-55.21%20869
56.840.000.00%114 347.00 4.370.000.00%121619
70.980.000.00%5619 347.78 0.44-0.18-29.03%25902
60.900.000.00%18 348.00 4.420.000.00%5680
70.040.000.00%2821 348.78 0.44-0.19-30.16%452,370
57.710.000.00%18 349.00 4.680.000.00%3390
78.770.000.00%513,869 349.78 0.46-0.19-29.23%1,31487,022
85.006.308.01%106218 350.00 0.47-0.20-29.85%11818,595
83.97-6.68-7.37%217 350.78 0.53-0.55-50.93%212,589
73.190.000.00%211 351.00 4.810.000.00%14267
99.360.000.00%120 351.78 0.49-0.20-28.99%611,808
70.920.000.00%610 352.00 5.500.000.00%21,330
70.100.000.00%2147 352.78 0.56-0.30-34.88%262,423
70.080.000.00%6149 353.00 5.060.000.00%3491
70.930.000.00%960 353.78 1.190.000.00%411,036
54.010.000.00%148 354.00 5.450.000.00%5357
70.930.000.00%15,706 354.78 0.54-0.55-50.46%2014,616
80.3516.4825.80%1129 355.00 0.54-0.25-31.65%510,747
79.8612.3318.26%219 355.78 0.58-0.35-37.63%22694
49.080.000.00%517 356.00 5.390.000.00%5282
67.730.000.00%1066 356.78 0.57-0.34-37.36%761,320
66.160.000.00%255 357.00 6.450.000.00%4701
71.780.000.00%241 357.78 0.59-0.98-62.42%50422
63.380.000.00%333 358.00 5.890.000.00%148319
83.840.000.00%1047 358.78 0.61-0.24-28.24%33548
63.340.000.00%240 359.00 5.750.000.00%13323
67.130.000.00%48,745 359.78 0.63-0.32-33.68%4331,423
68.470.000.00%6131 360.00 0.63-0.11-14.86%5614,940
75.350.000.00%2913 360.78 0.71-0.31-30.39%114,953
60.600.000.00%1934 361.00 6.000.000.00%651,757
62.400.000.00%1797 361.78 0.66-1.19-64.32%521,362
58.890.000.00%2776 362.00 6.630.000.00%441,404
69.180.000.00%1503 362.78 0.70-0.24-25.53%43872
60.000.000.00%10503 363.00 6.050.000.00%1781
79.010.000.00%1399 363.78 0.70-0.35-33.33%32,712
53.050.000.00%10401 364.00 7.270.000.00%8361,903
70.6515.5428.20%15,803 364.78 0.73-0.33-31.13%9317,282
55.100.000.00%2160 365.00 0.73-0.27-27.00%686,508
88.300.000.00%1466 365.78 0.76-0.34-30.91%23,982
50.320.000.00%1456 366.00 6.580.000.00%1889
81.710.000.00%1311 366.78 0.77-0.65-45.77%105,446
57.720.000.00%1305 367.00 7.970.000.00%15,320
52.380.000.00%5866 367.78 0.82-0.70-46.05%251,217
56.980.000.00%3866 368.00 7.300.000.00%11,462
55.340.000.00%1577 368.78 1.580.000.00%21,344
47.200.000.00%2577 369.00 7.130.000.00%501796
66.4515.7731.12%6212,821 369.78 0.96-0.32-25.00%228,168
64.6310.1218.57%8483 370.00 0.89-0.35-28.23%15515,667
60.100.000.00%1793 370.78 0.92-0.69-42.86%1192,627
55.530.000.00%2805 371.00 7.740.000.00%392,530
50.260.000.00%11,376 371.78 0.95-0.73-43.45%533,011
50.860.000.00%221,398 372.00 7.690.000.00%122,025
54.700.000.00%3367 372.78 0.95-0.85-47.22%233,543
52.580.000.00%1364 373.00 7.860.000.00%101,397
73.150.000.00%11,835 373.78 0.97-0.92-48.68%198,718
49.440.000.00%11,855 374.00 8.020.000.00%14,300
56.500.000.00%17,584 374.78 1.05-0.49-31.82%2714,312
61.6210.3220.12%2126 375.00 1.02-0.23-18.40%25623,756
60.44-15.50-20.41%1323 375.78 1.06-0.57-34.97%191,868
49.810.000.00%2328 376.00 8.140.000.00%8543
44.480.000.00%1685 376.78 1.09-0.58-34.73%42,008
49.090.000.00%408655 377.00 8.420.000.00%4503
44.430.000.00%54160 377.78 1.19-0.28-19.05%510709
49.760.000.00%5157 378.00 8.800.000.00%11371
44.790.000.00%1155 378.78 1.23-0.79-39.11%18956
49.280.000.00%1157 379.00 8.770.000.00%15515
54.675.9912.30%114,405 379.78 1.23-0.96-43.84%1535,572
55.608.4417.90%153,290 380.00 1.29-0.05-3.73%2,50337,454
43.850.000.00%23798 380.78 1.29-0.46-26.29%121,768
42.260.000.00%2773 381.00 9.290.000.00%1731,492
52.795.7212.15%1545 381.78 1.33-1.04-43.88%432,130
45.400.000.00%1520 382.00 9.240.000.00%1162,414
45.090.000.00%2,00220,629 384.78 1.50-0.85-36.17%1520,778
50.916.1613.77%3330 385.00 1.57-0.24-13.26%73321,240
41.270.000.00%213,855 389.78 1.85-0.96-34.16%4119,441
46.527.1918.28%141,251 390.00 1.91-0.11-5.45%1,82436,843
33.220.000.00%217,528 394.78 2.25-0.06-2.60%556,785
42.266.5818.44%21498 395.00 2.34-0.34-12.69%6849,200
37.715.3016.35%43434,598 399.78 2.79-1.52-35.27%59831,656
37.912.005.57%1004,129 400.00 2.93-0.32-9.85%4,29349,258
34.275.6119.57%948,424 404.78 3.57-1.48-29.31%11,12917,389
33.646.9325.95%712,608 405.00 3.62-0.38-9.50%2,03644,684
29.404.4517.84%859,820 409.78 4.27-1.81-29.77%9819,680
29.655.4922.72%2436,286 410.00 4.49-0.24-5.07%1,99839,978
25.384.1619.60%3112,602 414.78 5.35-2.10-28.19%1286,269
25.201.757.46%2034,059 415.00 5.56-0.40-6.71%5,71343,054
21.623.3718.47%17023,873 419.78 6.73-0.58-7.93%1,0525,747
21.501.105.39%1,4467,724 420.00 6.89-0.61-8.13%6,09551,470
18.791.166.58%3715,389 424.78 7.98-0.91-10.24%2556,761
18.072.3715.10%80523,108 425.00 8.44-0.56-6.22%2,46159,114
14.950.563.89%48411,988 429.78 10.13-3.72-26.86%1572,533
14.700.302.08%3,39910,549 430.00 10.33-0.77-6.94%4,62620,638
12.120.827.26%2,8214,337 434.78 12.44-0.92-6.89%1,8021,853
11.920.625.49%5,00329,486 435.00 12.56-1.04-7.65%1,88228,506
9.551.0512.35%3,94718,230 439.78 14.40-4.90-25.39%6862,670
9.450.657.39%1,91320,956 440.00 15.19-0.97-6.00%13517,808
7.690.608.46%1916,116 444.78 17.55-1.19-6.35%132,316
7.190.355.12%1,84419,878 445.00 17.45-5.80-24.95%636,545
5.610.417.88%656,142 449.78 24.020.000.00%151,068
5.440.356.88%5,06344,401 450.00 21.00-2.02-8.77%13518,074
5.201.4538.67%1,1482,883 451.00 24.940.000.00%1857
5.061.4439.78%991,287 452.00 22.44-15.30-40.54%2407
4.561.1634.12%5741,348 453.00 29.910.000.00%2300
4.391.3343.46%1341,327 454.00 31.380.000.00%1525
4.201.2944.33%2853,477 454.78 38.440.000.00%1509
3.980.328.74%6,61824,643 455.00 25.40-5.77-18.51%7591
3.790.7926.33%1,5222,335 456.00 31.050.000.00%295
3.52-0.03-0.85%2722,285 457.00 28.600.000.00%1080
3.421.1752.00%631,300 458.00 32.190.000.00%7145
3.221.0548.39%10012,277 459.00 40.000.000.00%460
2.930.238.52%57,246 459.78 34.290.000.00%289
2.850.249.20%12,13313,866 460.00 28.55-10.65-27.17%1298
2.860.9650.53%3181,898 461.00 33.790.000.00%50
2.650.6230.54%854,264 462.00 26.630.000.00%20
2.420.8049.38%201,067 463.00 26.370.000.00%60
2.170.7552.82%212,422 464.00 40.080.000.00%10
2.110.6443.54%43,442 464.78 45.280.000.00%208
1.980.2313.14%29739,675 465.00 33.29-4.08-10.92%21
1.970.5134.93%1293,156 466.00 30.850.000.00%20
1.850.6655.46%1,1272,149 467.00 34.99-12.01-25.55%11
1.650.8298.80%121,232 468.00 31.460.000.00%100
1.550.6674.16%23647 469.00 36.850.000.00%22
1.370.4244.21%1006,617 469.78 31.470.000.00%20
1.360.3129.52%49742,541 470.00 46.250.000.00%3313
1.290.5063.29%222,216 471.00 47.130.000.00%80
1.230.4864.00%1,6313,236 472.00 48.150.000.00%50
1.150.4769.12%601,114 473.00 47.000.000.00%6,3300
1.110.5494.74%431,112 474.00 48.000.000.00%2,4500
0.960.49104.26%1120,052 474.78 59.900.000.00%10
0.930.033.33%16019,368 475.00 54.270.000.00%20
0.890.1317.11%50585 476.00 44.87-7.20-13.83%33
0.890.2743.55%164660 477.00 53.090.000.00%30
0.730.1730.36%40905 478.00 43.280.000.00%-1
0.550.000.00%2753 479.00 40.110.000.00%200
0.670.3081.08%472,302 479.78 33.910.000.00%1790
0.600.2153.85%13714,790 480.00 48.86-7.64-13.52%44
0.580.29100.00%51749 481.00 49.88-4.48-8.24%70
0.500.024.17%223,182 482.00 43.070.000.00%1000
0.510.2275.86%51,071 483.00 37.890.000.00%1480
0.460.0615.00%41,610 484.00 38.060.000.00%20
0.390.1456.00%18,965 484.78 107.580.000.00%--
0.410.1557.69%4710,640 485.00 58.030.000.00%20
0.370.0619.35%21,481 486.00 59.050.000.00%10
0.280.000.00%27229 487.00 49.540.000.00%70
0.310.0310.71%22643 488.00 41.510.000.00%200
0.280.000.00%11,643 489.00 52.410.000.00%10
0.280.0416.67%363,456 489.78 172.460.000.00%--
0.280.1275.00%27114,654 490.00 63.500.000.00%280
0.190.015.56%776,717 494.78 49.930.000.00%-0
0.180.0538.46%613,034 495.00 68.930.000.00%10
0.090.000.00%15,743 499.78 54.360.000.00%10
0.130.0330.00%2928,989 500.00 86.000.000.00%120
0.090.0480.00%402,623 504.78 74.080.000.00%30
0.090.0350.00%1021,632 505.00 89.300.000.00%20
0.05-0.01-16.67%1441,104 509.78 154.630.000.00%--
0.050.0125.00%9533,247 510.00 64.350.000.00%10
0.040.000.00%113,565 514.78 108.830.000.00%-0
0.050.0266.67%21,902 515.00 71.920.000.00%10
0.030.000.00%112879 519.78 75.430.000.00%10
0.030.000.00%873,717 520.00 94.040.000.00%40
0.050.000.00%1522 524.78 105.600.000.00%220
0.020.000.00%851,404 525.00 87.000.000.00%30
0.020.000.00%1322,364 529.78 118.130.000.00%-0
0.030.0150.00%11550,505 530.00 110.320.000.00%20
0.020.000.00%1722 534.78 -----
0.020.000.00%6463 535.00 108.920.000.00%10
0.060.000.00%200530 539.78 115.000.000.00%20
0.020.000.00%4721 540.00 121.110.000.00%20
0.010.000.00%20557 544.78 112.740.000.00%-0
0.010.000.00%24196 545.00 118.960.000.00%30
0.01-0.01-50.00%902,716 549.78 122.990.000.00%20
0.020.01100.00%10051,927 550.00 123.970.000.00%20
0.020.000.00%1,0001,414 554.78 169.370.000.00%-0
0.010.000.00%84,029 555.00 114.040.000.00%10
0.020.000.00%531,016 559.78 -----
0.010.000.00%40391 560.00 130.670.000.00%20
0.020.000.00%21,931 564.78 138.910.000.00%-0
0.010.000.00%131,073 565.00 128.300.000.00%40
0.100.000.00%102,855 569.78 128.820.000.00%10
0.010.000.00%40618 570.00 138.010.000.00%40
0.020.000.00%1002,395 574.78 137.650.000.00%10
0.010.000.00%161,944 575.00 129.210.000.00%120
0.010.000.00%32202 580.00 140.780.000.00%60
0.010.000.00%121,145 585.00 146.180.000.00%40
0.010.000.00%3260,355 590.00 144.890.000.00%20
0.010.000.00%241,235 595.00 156.050.000.00%60
0.010.000.00%321,154 600.00 173.230.000.00%20
0.010.000.00%242,887 605.00 167.140.000.00%40
0.010.000.00%246,756 610.00 180.600.000.00%20

Related Tickers