UK markets close in 5 hours

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
496.34+0.19 (+0.04%)
At close: 04:00PM EDT
490.46 -5.88 (-1.18%)
Pre-market: 06:30AM EDT
In the money
Show:ListStraddle
Calls
18 December 2026
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
308.280.00-10204.782.100.00-260
245.270.00-115209.782.200.00-200
256.000.00-1014214.782.340.00-200
254.650.00-139219.782.510.00-180
276.050.00-10224.782.690.00-60
236.300.00-15229.783.000.00-30
209.760.00--5234.782.670.00-10
268.000.00-10239.783.310.00-120
275.300.00-200244.783.520.00-110
269.920.00-20249.783.740.00-140
271.080.00-20254.784.040.00-70
228.100.00-8951259.784.750.00-6458
260.820.00-40264.784.900.00-88172
225.500.00-5238269.785.000.00-10
249.660.00-10274.785.150.00-20
228.500.00-550279.785.500.00-10
240.090.00-10284.785.680.00-1000
236.770.00-10289.786.240.00-20
231.440.00-170294.786.670.00-10
236.000.00-70299.786.890.00-50
230.220.00-100304.787.200.00-120
205.090.00-200309.788.100.00-100
214.000.00-50314.788.100.00-10
217.180.00-20319.788.810.00-60
194.500.00-20324.788.750.00-20
207.920.00-20329.789.690.00-10
197.370.00-10334.7810.400.00-700
193.260.00-10339.7810.400.00-100
176.010.00-2000344.7811.150.00-20
187.210.00-580349.7812.500.00-10
180.750.00-10354.7812.760.00-10
179.210.00-40359.7813.450.00-200
171.210.00-10364.7813.180.00-30
170.330.00-30369.7814.950.00-720
173.790.00-100374.7815.460.00-10
162.300.00-10379.7815.870.00-210
168.000.00-10384.7816.290.00-10
155.860.00-250389.7817.540.00-1030
159.890.00-10390.0017.810.00-10
153.180.00-10394.7818.970.00-10
149.410.00-10399.7820.000.00-10
148.410.00-50400.0020.320.00-10
136.850.00-20404.7820.800.00-10
145.600.00-90409.7821.290.00-60
142.200.00-10410.0022.670.00-20
139.490.00-40414.7822.050.00-10
144.720.00-160419.7824.000.00-20
136.250.00-30420.0023.700.00-80
134.560.00-30424.7824.930.00-20
133.580.00-60429.7826.760.00-30
127.660.00-20430.0025.700.00-160
128.520.00-10434.7829.210.00-120
120.850.00-10439.7827.480.00-30
121.600.00-30440.0030.000.00-210
121.160.00-10444.7828.240.00-40
118.030.00-10449.7832.250.00-30
112.660.00-170450.0031.250.00-10
114.920.00-10454.7831.800.00-70
109.000.00-20459.7833.360.00-180
110.910.00-10460.0033.820.00-60
103.060.00-30464.7834.480.00-70
95.510.00-30469.7836.300.00-200
106.500.00-30470.0037.860.00-10
97.330.00-80474.7838.620.00-30
96.700.00-10479.7839.010.00-10
96.850.00-80480.0040.200.00-210
92.770.00-10484.7842.000.00-30
89.770.00-10489.7841.800.00-130
90.600.00-10490.0045.000.00-10
86.970.00-30494.7844.920.00-30
86.370.00-200499.7847.340.00-80
85.150.00-100500.0048.930.00-10
80.630.00-1360504.7853.580.00-70
48.000.00-14509.7855.930.00-20
81.660.00-150510.0051.550.00-20
75.760.00-150514.7858.380.00-40
65.640.00-20519.7888.540.00-111
75.000.00-30520.0055.560.00-190
72.980.00-10524.7857.810.00-190
74.740.00-30529.7860.240.00-250
68.560.00-20530.0060.370.00-240
65.520.00-140534.7862.810.00-150
60.200.00-20539.7865.460.00-60
65.910.00-10540.0065.560.00-90
61.550.00-50544.7869.290.00---
58.900.00-20549.7899.010.00-10
59.130.00-10550.0073.440.00-10
60.500.00-10554.78-----
57.210.00-10559.7875.900.00--0
53.220.00-90560.0096.920.00-23
47.280.00-10564.78-----
44.330.00-20569.78-----
51.550.00-30570.0083.580.00-10
49.040.00-10574.7899.000.00-10
40.600.00-20579.7891.910.00-10
45.010.00-10584.7892.490.00-10
45.480.00-20589.78109.690.00-20
43.000.00-10594.78157.100.00-20
40.500.00-30599.78-----
40.680.00-60604.78127.570.00--0
40.000.00-10609.78112.380.00--0
35.210.00-90615.00-----
34.650.00-40620.00174.000.00-11
33.740.00-30625.00-----
32.000.00-10630.00-----
29.120.00-10635.00-----
27.400.00-20640.00219.460.00--0
25.000.00-30645.00-----
26.000.00-10650.00203.610.00-10
20.400.00-20655.00-----
23.000.00-70660.00-----
23.000.00-500665.00-----
21.290.00-100670.00238.890.00-10
20.450.00-10675.00-----
19.320.00-10680.00-----
17.500.00-10685.00220.240.00--0
14.000.00-9139690.00-----
13.200.00-20695.00-----
16.500.00-10700.00210.040.00--0
16.500.00-10705.00-----
12.800.00-60710.00-----
13.970.00-20715.00231.890.00--0
15.070.00-120720.00-----
10.840.00-340745.00-----