UK markets close in 6 hours 26 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
481.47-3.74 (-0.77%)
At close: 04:00PM EDT
480.29 -1.18 (-0.25%)
Pre-market: 05:03AM EDT
In the money
Show:ListStraddle
Calls
21 June 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
355.330.00-410129.780.010.00-200
281.150.00-1283130.000.050.00-22,613
343.020.00-60134.780.010.00-112,355
241.180.00--0135.000.070.00-1489
339.480.00-30139.780.010.00-1572
224.430.00-105140.000.070.00-1111
341.490.00-20144.780.010.00-507,251
249.790.00-25145.000.080.00-27,955
335.370.00-10149.780.010.00-10
205.060.00-141150.000.090.00-33,540
249.570.00-12154.780.010.00-100445
218.970.00-12155.000.170.00-15330
326.550.00-10159.780.010.00-31,565
202.650.00-10112160.000.130.00-3501,579
320.400.00-10164.780.010.00-1751
167.260.00-141165.000.160.00-3866
313.900.00-10169.780.010.00-337,796
237.740.00-142170.000.170.00-1135,981
278.990.00-10174.780.010.00-102,212
228.240.00-159175.000.170.00-1764
305.690.00-20179.780.010.00-504,342
178.960.00-20180.000.260.00-104,318
300.450.00-10184.780.010.00-1,6797,262
215.000.00-1100185.000.250.00-35,540
295.480.00-10189.780.010.00-10
158.930.00-214190.000.220.00-1510,301
229.000.00-375194.780.010.00-50
214.760.00-473195.000.230.00-23,122
286.550.00-40199.780.010.00-50
215.110.00-1307200.000.270.00-5511,311
249.500.00-10204.780.010.00-12,994
171.330.00-243205.000.290.00-30774
274.940.00-20209.780.010.00-321,437
268.550.00-30210.000.010.00-1,2231,762
134.030.00---214.780.010.00-10013,278
248.560.00-20215.000.010.00-2,4192,812
266.370.00-90219.780.010.00-123,255
220.200.00-119220.000.010.00-2,1872,838
252.790.00-10224.780.010.00-10
261.300.00-90225.000.010.00-4991,009
206.000.00-1108229.780.010.00-1140
255.310.00-20230.000.010.00-4,3470
247.450.00-10234.780.010.00-2813,923
205.440.00-11235.000.010.00-20
224.200.00-40239.780.010.00-30
215.640.00-10240.000.010.00-80
214.860.00-10244.780.010.00-30
185.270.00-56245.000.010.00-319439
230.420.00-40249.780.010.00-80
230.900.00-90250.000.010.00-10
208.670.00-20254.780.010.00-90
230.750.00-20255.000.010.00-110
225.650.00-20259.780.010.00-20
194.490.00-11260.000.030.00-3210
214.680.00-10264.780.010.00-40
174.250.00-12265.000.010.00-4000
210.000.00-40269.780.010.00-60
215.300.00-10270.000.020.00-10
179.420.00-50274.780.010.00-40
177.920.00-55275.000.010.00-1000
205.540.00-50279.780.020.00-20
201.780.00-60280.000.010.00-4000
200.480.00-50284.780.030.00-10
196.390.00-10285.000.010.00-20
195.550.00-60289.780.010.00-30
195.300.00-10290.000.010.00-2700
191.130.00-10294.780.010.00-70
191.330.00-10295.000.010.00-100
181.710.00-20299.780.010.00-240
181.460.00-90300.000.010.00-50
180.000.00-70304.780.010.00-10
179.500.00-20305.000.010.00-10
175.730.00-20309.780.010.00-4410
171.900.00-50310.000.010.00-2440
171.380.00-30314.780.010.00-420
171.130.00-10315.000.010.00-1150
160.410.00-310319.780.010.00-550
160.500.00-60320.000.010.00-60
156.580.00-10324.780.010.00-1460
155.850.00-10325.000.010.00-260
152.660.00-60329.780.010.00-40
152.000.00-100330.000.010.00-2270
150.120.00-40334.780.010.00-4000
149.400.00-20335.000.010.00-30
144.710.00-70339.780.010.00-1,4390
145.410.00-30340.000.010.00-60
122.000.00-10342.780.010.00-4270
60.880.00-44343.004.060.00-79883
106.850.00-10343.780.010.00-6420
60.680.00-246344.004.150.00-104843
137.680.00-10344.780.010.00-490
135.900.00-30345.000.010.00-10
134.180.00-50345.780.020.00-610
76.940.00-630346.004.910.00-31,215
139.460.00-20346.780.010.00-200
56.840.00-114347.004.370.00-121619
97.760.00-120347.780.010.00-200
60.900.00-18348.004.420.00-5680
70.040.00-2821348.780.010.00-10
57.710.00-18349.004.680.00-3390
131.160.00-80349.780.020.00-220
131.340.00-150350.000.010.00-50
83.970.00-217350.780.010.00-10
73.190.00-211351.004.810.00-14267
130.760.00-50351.780.010.00-60
70.920.00-610352.005.500.00-21,330
127.480.00-1270352.780.010.00-50
70.080.00-6149353.005.060.00-3491
95.060.00-30353.780.020.00-10
54.010.00-148354.005.450.00-5357
126.950.00-30354.780.010.00-20
125.860.00-110355.000.010.00-100
129.890.00-20355.780.010.00-30
49.080.00-517356.005.390.00-5282
101.130.00-100356.780.020.00-200
66.160.00-255357.006.450.00-4701
127.520.00-50357.780.030.00-10
63.380.00-333358.005.890.00-148319
82.290.00-1042358.780.100.00-40
63.340.00-240359.005.750.00-13323
121.640.00-60359.780.020.00-50
121.970.00-130360.000.010.00-170
120.470.00-10360.780.010.00-230
60.600.00-1934361.006.000.00-651,757
117.450.00-100361.780.010.00-30
58.890.00-2776362.006.630.00-441,404
119.220.00-50362.780.030.00-50
60.000.00-10503363.006.050.00-1781
98.310.00-40363.780.020.00-200
53.050.00-10401364.007.270.00-8361,903
121.430.00-40364.780.010.00-50
116.290.00-120365.000.010.00-10
98.760.00-40365.780.010.00-350
50.320.00-1456366.006.580.00-1889
97.700.00-10366.780.020.00-10
57.720.00-1305367.007.970.00-15,320
111.160.00-20367.780.010.00-60
56.980.00-3866368.007.300.00-11,462
84.360.00-100368.780.010.00-70
47.200.00-2577369.007.130.00-501796
116.180.00-30369.780.010.00-50
110.000.00-80370.000.010.00-1460
115.490.00-60370.780.020.00-20
55.530.00-2805371.007.740.00-392,530
109.060.00-40371.780.010.00-200
50.860.00-221,398372.007.690.00-122,025
92.030.00-20372.780.010.00-1,1970
52.580.00-1364373.007.860.00-101,397
111.260.00-40373.780.010.00-260
49.440.00-11,855374.008.020.00-14,300
106.450.00-260374.780.010.00-1,7200
105.710.00-140375.000.010.00-20
108.970.00-20375.780.010.00-1040
49.810.00-2328376.008.140.00-8543
108.650.00-80376.780.020.00-5,0230
49.090.00-408655377.008.420.00-4503
107.530.00-60377.780.010.00-10
49.760.00-5157378.008.800.00-11371
74.500.00-20378.780.050.00-70
49.280.00-1157379.008.770.00-15515
101.850.00-190379.780.010.00-10
102.140.00-470380.000.010.00-480
104.610.00-70380.780.010.00-30
42.260.00-2773381.009.290.00-1731,492
103.320.00-40381.780.010.00-460
45.400.00-1520382.009.240.00-1162,414
96.480.00-180384.780.010.00-10
96.410.00-20385.000.010.00-4960
91.640.00-510389.780.010.00-490
91.760.00-2640390.000.010.00-2340
86.690.00-430394.780.010.00-280
87.300.00-1290395.000.010.00-130
-----396.000.020.00-70
-----397.000.020.00-690
-----398.000.020.00-280
82.450.00-770399.780.010.00-20
82.050.00-1890400.000.010.00-1890
83.950.00-10401.000.010.00-100
79.580.00-10402.000.010.00-1600
-----403.000.020.00-1410
75.890.00-120404.780.020.00-770
75.970.00-170405.000.010.00-310
74.800.00-20406.000.020.00-330
-----407.000.010.00-710
-----408.000.010.00-610
71.340.00-260409.780.010.00-410
71.700.00-620410.000.010.00-1350
-----411.000.010.00-30
66.280.00--0412.000.010.00-1320
72.010.00-20413.000.010.00-1330
67.090.00-370414.780.010.00-1,4450
67.100.00-770415.000.010.00-2,7690
62.360.00-10416.000.010.00-2,1190
68.970.00-10417.000.010.00-1,2730
63.130.00-10418.000.010.00-1180
61.950.00-230419.780.010.00-3650
61.950.00-940420.000.020.00-8830
61.780.00-40421.000.010.00-400
42.020.00-80422.000.010.00-1340
57.830.00-30423.000.010.00-600
57.040.00-90424.780.030.00-210
56.410.00-1350425.000.010.00-8950
-----426.000.020.00-5760
51.040.00-20427.000.010.00-4650
57.680.00-10428.000.010.00-8250
52.310.00-80429.780.020.00-1020
51.680.00-2090430.000.030.00-3,1080
54.340.00-10431.000.020.00-280
52.780.00-30432.000.020.00-60
49.100.00-250433.000.020.00-6920
48.020.00-10434.000.020.00-990
47.250.00-130434.780.030.00-30
46.040.00-1460435.000.020.00-5,0050
46.470.00-110436.000.020.00-250
44.490.00-60437.000.020.00-6480
43.210.00-20438.000.020.00-2980
46.430.00-10439.000.020.00-4050
40.950.00-160439.780.020.00-270
42.020.00-2930440.000.010.00-1,0670
40.730.00-20441.000.010.00-1590
40.150.00-20442.000.020.00-4670
39.960.00-5010443.000.010.00-5100
37.550.00-5050444.000.030.00-1010
37.230.00-20444.780.020.00-1110
36.900.00-1900445.000.010.00-6650
36.140.00-150446.000.030.00-3550
34.750.00-60447.000.020.00-650
38.000.00-10448.000.020.00-1,1920
32.780.00-30449.000.030.00-800
31.970.00-230449.780.020.00-1620
31.510.00-1,2880450.000.030.00-1,4170
30.760.00-820451.000.020.00-6230
29.710.00-1000452.000.020.00-3820
29.360.00-310453.000.030.00-1,7730
27.690.00-360454.000.020.00-4280
26.960.00-120454.780.030.00-3460
27.130.00-7060455.000.030.00-43,7530
25.760.00-250456.000.020.00-1270
24.740.00-390457.000.030.00-2400
23.560.00-620458.000.030.00-4290
22.580.00-260459.000.030.00-4650
22.250.00-60459.780.030.00-2760
21.610.00-1,6080460.000.020.00-27,8020
20.490.00-550461.000.030.00-8820
19.820.00-1070462.000.020.00-4560
18.860.00-570463.000.030.00-6850
17.350.00-990464.000.030.00-2,4030
16.750.00-60464.780.050.00-7210
16.570.00-1,3220465.000.030.00-3,1040
15.650.00-8490466.000.040.00-7110
14.720.00-830467.000.040.00-1,8020
13.660.00-2690468.000.050.00-3,2920
12.930.00-1100469.000.050.00-2,5940
12.130.00-170469.780.050.00-3,8280
11.800.00-1,2520470.000.060.00-19,3680
10.840.00-1,3220471.000.070.00-2,8670
9.620.00-2700472.000.090.00-8,0670
8.930.00-2160473.000.110.00-17,0630
7.620.00-3760474.000.160.00-77,0050
7.410.00-350474.780.180.00-4,7620
7.110.00-1,7310475.000.210.00-113,9470
6.070.00-8880476.000.300.00-25,8340
5.280.00-9720477.000.420.00-37,9580
4.360.00-1,2310478.000.590.00-46,2290
3.550.00-1,3380479.000.800.00-29,0600
2.980.00-1,7790479.781.020.00-10,8120
2.660.00-12,6450480.001.100.00-102,9600
2.030.00-23,0100481.001.450.00-34,7180
1.540.00-33,6520482.001.900.00-34,2950
1.060.00-27,2960483.002.440.00-25,5010
0.710.00-37,2200484.003.090.00-26,3620
0.510.00-15,6660484.783.600.00-7,0640
0.450.00-42,2190485.003.860.00-26,2030
0.310.00-46,3450486.004.700.00-15,3390
0.190.00-33,1440487.005.330.00-4,6940
0.130.00-19,5970488.006.600.00-1,0370
0.100.00-11,0930489.008.680.00-3940
0.080.00-4,4430489.789.010.00-360
0.080.00-10,8450490.008.500.00-1,2670
0.060.00-5,4770491.00-----
0.060.00-9,2200492.0010.230.00-710
0.040.00-1,8050493.00-----
0.040.00-1,5750494.789.960.00-10
0.040.00-1,5110495.0012.500.00-150
0.030.00-1,8790496.00-----
0.040.00-1,4510497.0014.800.00-1900
0.040.00-3240498.0013.900.00-110
0.040.00-4300499.7854.360.00-10
0.020.00-5,3650500.0018.850.00-410
0.020.00-2,5730504.7840.420.00-10
0.020.00-1,2780505.0023.200.00-710
0.020.00-3680509.7825.290.00-2-
0.010.00-1,0310510.0025.550.00-10
0.010.00-5840514.7851.850.00-10
0.010.00-920515.0050.630.00-20
0.010.00-3670519.7875.430.00-10
0.010.00-1420520.0094.040.00-40
0.010.00-6530524.7843.250.00-40
0.010.00-6410525.0074.330.00-20
0.010.00-1940529.78118.130.00--0
0.010.00-7620530.0046.350.00-20
0.010.00-50534.78-----
0.010.00-1040535.00108.920.00-10
0.010.00-30539.78115.000.00-20
0.020.00-20540.00121.110.00-20
0.010.00-570544.78112.740.00--0
0.010.00-300545.00118.960.00-30
0.010.00-800549.7890.820.00-20
0.010.00-30550.0064.490.00-10
0.010.00-10554.7870.320.00-10
0.020.00-880555.0070.550.00-10
0.010.00-500559.78-----
0.010.00-300560.0082.830.00-10
0.010.00-4120564.78138.910.00--0
0.010.00-2110565.00128.300.00-40
0.010.00-90569.78128.820.00-10
0.010.00-210570.00119.620.00-20
0.010.00-10574.78121.780.00-20
0.010.00-640575.00129.210.00-120
0.010.00-110580.00140.780.00-60
0.010.00-121,145585.00109.460.00-20
0.010.00-60590.00144.890.00-20
0.010.00-20595.00156.050.00-60
0.010.00-321,154600.00173.230.00-20
0.010.00-412,887605.00167.140.00-40
0.010.00-246,756610.00180.600.00-20