NasdaqGM - Nasdaq Real Time Price USD

Invesco QQQ Trust (QQQ)

414.65 -8.76 (-2.07%)
At close: 4:00 PM EDT
413.98 -0.67 (-0.16%)
After hours: 7:32 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
QQQ240419C00210000 4/19/2024 8:13 PM 2024-04-19 204.47 202.63 206.18 -8.91 -4.18% 183 226 718.75%
QQQ240517C00210000 4/19/2024 8:13 PM 2024-05-17 205.39 205.24 205.78 -11.98 -5.51% 22 12 121.05%
QQQ240621C00210000 1/17/2024 8:51 PM 2024-06-21 201.51 223.19 223.54 0.00 0.00% 1 2 171.44%
QQQ240920C00210000 4/4/2024 4:54 PM 2024-09-20 241.50 208.86 209.43 0.00 0.00% 1 6 72.13%
QQQ241220C00210000 2/23/2024 4:24 PM 2024-12-20 234.33 243.09 243.66 0.00 0.00% 1 1 118.93%
QQQ250117C00210000 12/20/2023 4:05 PM 2025-01-17 209.38 0.00 0.00 0.00 0.00% 2 53 0.00%
QQQ250620C00210000 10/27/2023 1:40 PM 2025-06-20 154.00 192.09 195.97 0.00 0.00% 8 0 0.00%
QQQ251219C00210000 11/22/2023 3:52 PM 2025-12-19 199.00 213.09 216.92 0.00 0.00% 1 77 47.97%
QQQ260116C00210000 12/18/2023 6:41 PM 2026-01-16 213.74 0.00 0.00 0.00 0.00% 5 5 0.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
QQQ240419P00210000 3/21/2024 3:15 PM 2024-04-19 0.01 0.00 0.01 0.00 0.00% 60 707 381.25%
QQQ240517P00210000 4/19/2024 6:34 PM 2024-05-17 0.01 0.01 0.02 0.00 0.00% 522 3,725 77.34%
QQQ240621P00210000 4/16/2024 4:23 PM 2024-06-21 0.05 0.04 0.06 0.00 0.00% 405 436 57.62%
QQQ240920P00210000 4/15/2024 7:03 PM 2024-09-20 0.26 0.25 0.28 0.00 0.00% 52 553 44.68%
QQQ241220P00210000 3/27/2024 5:26 PM 2024-12-20 0.44 0.54 0.73 0.00 0.00% 1 22 40.53%
QQQ250117P00210000 12/11/2023 4:38 PM 2025-01-17 1.38 0.00 0.00 0.00 0.00% 5 1,401 12.50%
QQQ250620P00210000 12/20/2023 8:36 PM 2025-06-20 2.05 0.00 0.00 0.00 0.00% 1 339 12.50%
QQQ251219P00210000 12/22/2023 7:32 PM 2025-12-19 3.21 0.00 0.00 0.00 0.00% 1 1,321 12.50%
QQQ260116P00210000 10/23/2023 4:20 PM 2026-01-16 6.43 1.46 5.60 0.00 0.00% 15 16 37.54%
QQQ260618P00210000 12/21/2023 3:05 PM 2026-06-18 4.05 0.00 0.00 0.00 0.00% - 10 6.25%

Related Tickers

BLCN Siren Nasdaq NexGen Economy ETF
25.25
+2.60%
 
IAK iShares U.S. Insurance ETF
112.89
+2.03%
 
PEY Invesco High Yield Equity Dividend Achievers ETF
19.93
+2.00%
 
KBWP Invesco KBW Property & Casualty Insurance ETF
103.87
+1.91%
 
USAI Pacer American Energy Independence ETF
31.32
+1.80%
 
MLPX Global X MLP & Energy Infrastructure ETF
48.36
+1.79%
 
TPYP Tortoise North American Pipeline Fund
27.52
+1.78%
 
EMLP First Trust North American Energy Infrastructure Fund
29.21
+1.74%
 
ENFR Alerian Energy Infrastructure ETF
25.18
+1.74%
 
FDL First Trust Morningstar Dividend Leaders Index Fund
37.25
+1.72%
 
FYT First Trust Small Cap Value AlphaDEX Fund
51.23
+1.69%
 
CSB VictoryShares US Small Cap High Div Volatility Wtd ETF
53.36
+1.68%
 
KIE SPDR S&P Insurance ETF
49.08
+1.66%
 
RDIV Invesco S&P Ultra Dividend Revenue ETF
43.72
+1.64%
 
FUTY Fidelity MSCI Utilities Index ETF
42.17
+1.61%
 
PSCC Invesco S&P SmallCap Consumer Staples ETF
35.52
+1.57%
 
RPV Invesco S&P 500 Pure Value ETF
84.24
+1.57%
 
DVY iShares Select Dividend ETF
118.70
+1.56%
 
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
35.24
+1.56%
 
XLU Utilities Select Sector SPDR Fund
65.43
+1.54%
 
VPU Vanguard Utilities Index Fund ETF Shares
141.62
+1.51%
 
REGL ProShares S&P MidCap 400 Dividend Aristocrats ETF
75.37
+1.49%
 
FXO First Trust Financials AlphaDEX Fund
44.85
+1.45%
 
RNSC First Trust Small Cap US Equity Select ETF
27.23
+1.43%
 
ATMP Barclays ETN+ Select MLP ETN
23.94
+1.42%
 
FILL iShares MSCI Global Energy Producers ETF
27.17
+1.41%
 
VFH Vanguard Financials Index Fund ETF Shares
97.75
+1.40%
 
IYF iShares U.S. Financials ETF
91.30
+1.40%
 
CDC VictoryShares US EQ Income Enhanced Volatility Wtd ETF
57.66
+1.39%
 
XLF Financial Select Sector SPDR Fund
40.38
+1.38%
 
GXG Global X MSCI Colombia ETF
25.03
+1.38%
 
VFVA Vanguard U.S. Value Factor ETF ETF Shares
112.48
+1.37%
 
CDL VictoryShares US Large Cap High Div Volatility Wtd ETF
60.10
+1.37%
 
TUR iShares MSCI Turkey ETF
38.21
+1.35%
 
SLYV SPDR S&P 600 Small Cap Value ETF
77.35
+1.35%
 
SQLV Royce Quant Small-Cap Quality Value ETF
38.81
+1.34%
 
IYK iShares US Consumer Staples ETF
65.81
+1.29%
 
IHF iShares U.S. Healthcare Providers ETF
52.21
+1.29%
 
FBZ First Trust Brazil AlphaDEX Fund
11.25
+1.28%
 
FYX First Trust Small Cap Core AlphaDEX Fund
87.48
+1.27%
 
RZV Invesco S&P SmallCap 600 Pure Value ETF
99.90
+1.24%
 
FLLA Franklin FTSE Latin America ETF
22.37
+1.24%
 
EES WisdomTree U.S. SmallCap Earnings Fund
46.60
+1.22%
 
FDM First Trust Dow Jones Select MicroCap Index Fund
59.01
+1.21%
 
IYG iShares U.S. Financial Services ETF
63.42
+1.21%
 
FENY Fidelity MSCI Energy Index ETF
26.00
+1.21%
 
XLE Energy Select Sector SPDR Fund
94.97
+1.20%
 
VDE Vanguard Energy Index Fund ETF Shares
132.25
+1.20%
 
SDOG ALPS Sector Dividend Dogs ETF
51.82
+1.19%
 
IJS iShares S&P Small-Cap 600 Value ETF
95.61
+1.16%
 
EWL iShares MSCI Switzerland ETF
45.70
+1.15%
 
FXG First Trust Consumer Staples AlphaDEX Fund
65.98
+1.15%
 
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
19.91
+1.14%
 
CSA VictoryShares US Small Cap Volatility Wtd ETF
65.07
+1.13%
 
UTRN Vesper U.S. Large Cap Short-Term Reversal Strategy ETF
25.22
+1.12%
 
SCHD Schwab U.S. Dividend Equity ETF
76.65
+1.11%
 
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.67
+1.07%
 
XSVM Invesco S&P SmallCap Value with Momentum ETF
53.59
+1.07%
 
IYE iShares U.S. Energy ETF
49.58
+1.06%
 
FTXN First Trust Nasdaq Oil & Gas ETF
32.19
+1.04%
 
SPVM Invesco S&P 500 Value with Momentum ETF
53.79
+1.04%
 
UTES Virtus Reaves Utilities ETF
47.85
+1.03%
 
FSTA Fidelity MSCI Consumer Staples Index ETF
46.24
+1.02%
 
IJJ iShares S&P Mid-Cap 400 Value ETF
110.55
+1.00%
 
IEO iShares U.S. Oil & Gas Exploration & Production ETF
106.61
+0.99%
 
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
82.30
+0.98%
 
PXE Invesco Energy Exploration & Production ETF
35.22
+0.97%
 
IVOV Vanguard S&P Mid-Cap 400 Value Index Fund ETF Shares
84.75
+0.96%
 
SPSM SPDR Portfolio S&P 600 Small Cap ETF
40.19
+0.95%
 
GDX VanEck Gold Miners ETF
34.07
+0.95%
 
CZA Invesco Zacks Mid-Cap ETF
95.97
+0.94%
 
PID Invesco International Dividend Achievers ETF
17.65
+0.94%
 
CALF Pacer US Small Cap Cash Cows 100 ETF
45.80
+0.93%
 
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
36.56
+0.91%
 
SDY SPDR S&P Dividend ETF
126.79
+0.91%
 
ONEY SPDR Russell 1000 Yield Focus ETF
103.24
+0.90%
 
IFRA iShares U.S. Infrastructure ETF
41.74
+0.88%
 
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.75
+0.88%
 
QDIV Global X S&P 500 Quality Dividend ETF
33.00
+0.88%
 
SYLD Cambria Shareholder Yield ETF
69.43
+0.87%
 
IJR iShares Core S&P Small-Cap ETF
103.22
+0.86%
 
CCOR Core Alternative ETF
26.46
+0.85%
 
MDYV SPDR S&P 400 Mid Cap Value ETF
71.04
+0.84%
 
IVE iShares S&P 500 Value ETF
178.39
+0.84%
 
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
32.60
+0.84%
 
RLY SPDR SSgA Multi-Asset Real Return ETF
27.93
+0.83%
 
VOOV Vanguard S&P 500 Value Index Fund ETF Shares
172.40
+0.82%
 
VBR Vanguard Small-Cap Value Index Fund ETF Shares
179.24
+0.81%
 
SPYV SPDR Portfolio S&P 500 Value ETF
47.84
+0.80%
 
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
94.79
+0.80%
 
IUSV iShares Core S&P U.S. Value ETF
86.26
+0.79%
 
KCE SPDR S&P Capital Markets ETF
105.15
+0.78%
 
MGV Vanguard Mega Cap Value Index Fund
114.63
+0.78%
 
FGD First Trust Dow Jones Global Select Dividend Index Fund
21.97
+0.78%
 
LGLV SPDR SSGA US Large Cap Low Volatility Index ETF
149.39
+0.78%
 
ISMD Inspire Small/Mid Cap ETF
33.40
+0.77%
 
RFV Invesco S&P MidCap 400 Pure Value ETF
110.28
+0.76%
 
VOE Vanguard Mid-Cap Value Index Fund ETF Shares
148.40
+0.75%
 
VTV Vanguard Value Index Fund ETF Shares
155.96
+0.74%
 
DGRO iShares Core Dividend Growth ETF
55.71
+0.74%