UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
498.73+3.91 (+0.79%)
As of 11:51AM EDT. Market open.
In the money
Show:ListStraddle
Calls
2 August 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
242.220.00-1414240.00-----
233.840.00-10260.00-----
-----265.000.040.00-2020
222.740.00-22270.000.050.00--2
-----275.000.050.00--2
-----280.000.030.00--1
190.520.00-22290.000.010.00-555
180.580.00-21300.000.100.00--12
-----305.000.030.00--1
178.450.00--1310.000.030.00--1
182.220.00-11315.000.040.00-1114
161.460.00-11320.000.040.00-267
-----325.000.050.00-1030
-----330.000.060.00-1058
-----335.000.040.00-502,163
-----340.000.070.00-49,733
-----345.000.060.00-276
-----350.000.03-0.07-70.00%1417,069
-----355.000.080.00-14,424
-----360.000.05-0.03-37.50%6010,666
-----365.000.100.00-2021
114.920.00-11370.000.06-0.03-33.33%10036
-----375.000.090.00-3047
119.40+6.52+5.78%1365380.000.110.00-5161
-----385.000.120.00-254794
105.350.00-1620390.000.120.00-8153
90.950.00-49395.000.160.00-11436
93.250.00-218400.000.140.00-43315
92.650.00-46405.000.150.00-530473
88.180.00-113410.000.180.00-125783
73.550.00-19415.000.210.00-10683
75.020.00-724420.000.15-0.06-28.57%3909
53.270.00--2425.000.18-0.04-18.18%32501
68.880.00-626430.000.240.00-711,132
63.400.00-1267435.000.22-0.06-22.22%1502,485
56.500.00-492440.000.320.00-2011,132
56.970.00-226445.000.29-0.09-23.68%171,488
48.470.00-23202450.000.33-0.10-23.26%4152,639
31.600.00-1517451.000.39-0.09-18.75%272
44.740.00-32452.000.41-0.06-12.77%5400
45.610.00-1343453.000.37-0.06-13.95%1164
49.320.00-46454.000.37-0.16-30.19%2136
47.66+4.21+9.69%6322455.000.42-0.13-24.53%863,472
39.750.00-123456.000.42-0.05-10.64%4570
43.79+5.39+14.04%78457.000.50-0.09-15.25%190
28.310.00-12457.500.52-0.25-32.47%5109
43.30+1.91+4.61%114458.000.55-0.06-9.84%5151
40.60-2.42-5.63%42459.000.56-0.10-15.15%8303
38.050.00-55405460.000.48-0.20-29.41%291,211
37.910.00-13461.000.49-0.24-32.88%8613
37.360.00-26462.000.620.00-33166
35.670.00-3182462.500.640.00-7001,049
34.310.00-9135463.000.720.00-7820
35.04-1.15-3.18%330464.000.61-0.08-11.59%3128
36.16+0.92+2.61%2188465.000.61-0.29-32.22%424,425
33.90+1.60+4.95%456466.000.65-0.33-33.67%11238
28.500.00-158467.000.71-0.44-38.26%3358
35.380.00-110467.500.93-0.58-38.41%639
31.22-1.71-5.19%1217468.000.75-0.12-13.79%2157
32.620.00-1196469.000.91-0.24-20.87%16395
30.000.00-3138470.000.89-0.37-29.37%2344,954
30.510.00-1189471.000.91-0.12-11.65%184315
30.39+1.06+3.61%144472.001.20-0.21-14.89%8319
18.390.00-1353472.501.03-0.05-4.63%3171
28.740.00-1243473.001.04-0.08-7.14%10315
25.680.00-360474.001.05-0.63-37.50%212593
28.02+2.68+10.58%4366475.001.20-0.56-31.82%3741,582
27.33+6.09+28.67%470476.001.26-0.17-11.89%12741
22.950.00-657477.001.28-0.75-36.95%9434
20.070.00-1238477.501.45-0.57-28.22%202,408
19.840.00-7211478.001.40-0.74-34.58%766801
23.40+0.10+0.43%21,613479.001.47-0.82-35.81%67500
23.12+3.42+17.36%71,315480.001.82-0.76-29.46%3446,088
21.43+1.39+6.94%1395481.001.80-0.95-34.55%51679
15.700.00-1207482.001.89-1.02-35.05%26527
20.220.00-28223482.502.01-0.22-9.87%2404
17.91-1.82-9.22%45338483.002.01-0.36-15.19%21650
20.05+2.52+14.38%23413484.002.23-0.99-30.75%135350
18.13+3.12+20.79%33,356485.002.63-0.92-25.92%5002,021
14.670.00-5522486.002.72-1.06-28.04%356,133
14.340.00-137542487.002.99-1.10-27.57%7674
13.990.00-135319487.502.96-1.28-30.19%47242
14.66-1.14-7.22%3898488.002.95-1.47-33.26%104787
16.42+3.10+23.27%17579489.003.16-1.54-32.77%148462
14.45+3.35+30.18%6091,962490.003.72-1.31-26.04%1,7279,292
14.00+2.64+23.24%18546491.003.58-1.86-34.19%35616
11.87-1.00-7.77%4984492.504.15-1.77-29.90%32702
12.25+3.41+38.57%139658494.004.38-2.16-33.03%34547
11.02+2.70+32.45%1191,150495.005.04-1.91-27.48%3522,160
10.35+2.43+30.68%1221,138496.005.13-2.40-31.87%32850
9.50+2.29+32.16%105609497.006.10-2.14-25.97%151639
9.93+3.07+44.75%167713498.006.43-2.09-24.53%63521
8.65+2.42+38.84%145957499.006.67-1.78-21.07%86783
7.71+1.90+32.70%5522,607500.007.38-2.22-23.13%1,0164,534
7.21+1.93+31.28%53219501.007.89-0.04-0.50%10250
7.39+2.48+50.51%331,007502.508.19-2.88-26.02%102965
6.25+1.90+43.68%88718504.009.31-2.59-21.76%2134
5.45+1.59+41.19%1,43412,437505.009.26-2.74-22.83%12566
5.13+1.68+48.70%6259506.0011.30-0.31-2.67%14
5.24+2.09+66.35%7161507.00-----
4.80+0.65+15.66%47178507.5016.190.00--161
3.70-0.28-7.04%7269508.0012.140.00--7
4.27+1.55+56.99%29156509.0014.75+1.92+14.96%12
3.86+1.40+56.91%1,1786,502510.0012.33-4.21-25.45%663
3.49+0.49+16.33%4644511.00-----
3.30+1.25+60.98%1350512.0018.000.00--1
3.14+1.27+67.91%849512.50-----
2.73+0.97+55.11%300513.0020.940.00--2
2.390.00--133514.0018.080.00--1
2.72+1.20+78.95%537,943515.0017.700.00-5153
2.07+0.71+52.21%16213516.00-----
1.41+0.48+51.61%2440520.0021.30-1.78-7.71%123
0.85+0.32+60.38%1930525.0027.510.00-40
0.50+0.17+51.52%3460530.0037.000.00-60
0.37+0.04+12.12%870535.0059.220.00-30
0.22+0.09+69.23%455755540.0064.240.00-10
0.130.00-250545.0071.230.00-210
0.08-0.02-20.00%10730550.0052.420.00-11
0.070.00--0555.00-----
0.040.00--0560.00-----
0.070.00--2565.00-----
0.030.00--72570.00-----