UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
345.11-8.19 (-2.32%)
At close: 04:00PM EST
339.70 -5.41 (-1.57%)
After hours: 05:15PM EST
In the money
Show:ListStraddle
Calls
18 March 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
184.750.00-4040155.000.080.00-672,728
176.000.00-33160.000.080.00-17304
187.790.00-123165.000.08-0.05-38.46%1172
196.030.00--2170.000.180.00-301,055
207.130.00-56175.000.14-0.02-12.50%652,585
196.250.00-161180.000.170.00-13353
178.260.00-210185.000.19-0.04-17.39%21,166
190.660.00-324190.000.22-0.06-21.43%32,007
187.800.00-25195.000.28+0.02+7.69%1882
145.10+1.10+0.76%150200.000.31+0.07+29.17%4154,560
153.590.00-112205.000.26-0.01-3.70%54,142
172.660.00-629210.000.34+0.03+9.68%2494
171.780.00-618215.000.36+0.01+2.86%6518,528
135.030.00-145220.000.49+0.07+16.67%1665,249
170.220.00-5771225.000.66+0.15+29.41%514,687
169.710.00-423230.000.58+0.06+11.54%565,794
154.060.00-1039235.000.73+0.13+21.67%2123,053
159.980.00-260240.000.95+0.29+43.94%53552,286
142.270.00-333245.000.90+0.12+15.38%1803,396
87.000.00-450250.001.30+0.42+47.73%5,81413,849
109.150.00-2218255.001.20+0.03+2.56%3493,019
88.30-14.32-13.95%21224260.001.68+0.51+43.59%208102,560
80.47-58.53-42.11%10366265.001.87+0.38+25.50%5137,154
84.700.00-564270.002.06+0.48+30.38%4,5588,812
70.420.00-15171275.002.52+0.63+33.33%1,15512,373
67.84+2.67+4.10%12212280.002.91+0.75+34.72%1,04159,769
63.52-2.48-3.76%1325285.003.40+0.84+32.81%1,0548,597
57.13-1.06-1.82%26404290.004.19+1.23+41.55%37710,120
56.45-55.36-49.51%531292.004.00+0.89+28.62%1131,204
55.38+0.85+1.56%10169293.004.01+0.86+27.30%162412
54.22+1.52+2.88%1024294.004.33+1.14+35.74%133438
57.850.00-3190295.004.54+1.21+36.34%1,3427,183
53.200.00-1033296.004.80+1.42+42.01%3112,591
55.340.00-20274297.004.94+1.46+41.95%96678
62.190.00-56298.005.09+1.37+36.83%328858
51.46-3.90-7.04%10284300.005.54+1.58+39.90%8,97090,193
48.800.00-3129302.005.21+0.95+22.30%282605
-----303.005.35-0.09-1.65%290387
48.720.00-1011304.005.55+1.12+25.28%1651,097
46.28+0.17+0.37%1065305.005.70+1.20+26.67%61745,080
43.640.00-1016306.006.59+1.87+39.62%3901,731
43.230.00-2022307.005.96+1.22+25.74%871,320
48.100.00-2027308.006.13+1.16+23.34%1385,175
44.950.00-1819309.006.51+1.40+27.40%38690
43.20-1.43-3.20%108677310.007.24+1.93+36.35%3,06193,026
44.63-16.45-26.93%2340311.006.65+0.60+9.92%184950
42.870.00-27381312.006.84+1.18+20.85%448837
39.13-2.80-6.68%12568313.007.62+1.91+33.45%293587
41.98+1.43+3.53%32831314.007.74+1.96+33.91%1681,988
39.46-4.93-11.11%251,190315.008.46+2.54+42.91%4,688193,545
38.67+4.16+12.05%65246316.007.58+1.38+22.26%631,032
39.99+1.11+2.85%1282317.008.91+2.59+40.98%11012,156
37.35+1.43+3.98%46186318.008.56+1.99+30.29%711,228
33.19-3.74-10.13%22168319.008.34+1.44+20.87%1722,017
32.79-7.33-18.27%191,267320.009.56+2.50+35.41%4,53652,735
32.30-2.34-6.76%14266321.009.27+2.10+29.29%1306,903
31.61-5.28-14.31%15238322.008.45+1.18+16.23%193,804
31.480.00-4093323.009.80+2.35+31.54%1131,162
31.21-4.79-13.31%1382324.0010.59+1.18+12.54%177845
31.27-4.27-12.01%284,045325.0011.03+2.95+36.51%4,45914,033
30.72+4.45+16.94%13282326.0010.88+2.62+31.72%70775
29.32-2.37-7.48%10177327.0010.87+2.58+31.12%551,075
29.54-1.21-3.93%2717328.0010.71+2.07+23.96%117744
27.39+2.30+9.17%1270329.0012.35+2.73+28.38%2281,772
26.74-4.18-13.52%351,367330.0012.68+3.36+36.05%4,26534,943
27.62+1.24+4.70%14410331.0012.05+2.61+27.65%1,0861,509
25.24+0.74+3.02%28420332.0012.35+2.82+29.59%1281,603
25.90-2.63-9.22%961,216333.0012.30+2.53+25.90%501,514
25.12-0.28-1.10%41297334.0012.99+2.60+25.02%901,667
23.68-4.32-15.43%332,934335.0014.20+3.89+37.73%3,23530,577
22.45-4.20-15.76%4359336.0012.79-0.28-2.14%981,238
23.12-3.47-13.05%38348337.0014.00+2.65+23.35%913,280
21.14-4.86-18.69%77196338.0013.60+2.21+19.40%981,182
20.92-4.41-17.41%86755339.0014.90+3.32+28.67%1,75313,965
18.69-6.21-24.94%8447,897340.0015.69+3.64+30.21%3,75852,730
18.99-5.59-22.74%25506341.0015.01+2.61+21.05%2554,013
18.78-4.12-17.99%156748342.0016.47+3.50+26.99%2551,875
18.17-4.97-21.48%622566343.0016.20+3.64+28.98%1,1101,260
16.50-5.45-24.83%1,005586344.0017.22+4.09+31.15%9021,705
16.50-5.59-25.31%1,0342,694345.0018.00+4.53+33.63%1,13933,444
17.56-1.91-9.81%435446346.0018.15+4.45+32.48%5741,948
15.60-3.04-16.31%593546347.0018.39+4.18+29.42%462669
14.12-5.90-29.47%575562348.0018.34+3.44+23.09%2251,434
13.68-5.53-28.79%199280349.0019.43+4.59+30.93%2011,504
13.00-5.88-31.14%4,8006,784350.0020.46+5.11+33.29%4,193170,599
12.77-5.30-29.33%3011,045351.0020.45+5.05+32.79%1212,185
12.26-5.38-30.50%5511,000352.0020.08+4.27+27.01%7821,295
12.50-4.09-24.65%345715353.0020.71+4.50+27.76%482,231
12.29-3.77-23.47%371950354.0021.38+4.31+25.25%1383,067
10.41-5.47-34.45%4795,518355.0022.72+5.25+30.05%18440,575
10.00-4.87-32.75%177840356.0019.97+2.69+15.57%642,628
12.50-2.10-14.38%136530357.0020.37+1.97+10.71%955,993
11.56-2.03-14.94%5722,905358.0023.00+3.07+15.40%347,028
8.91-4.34-32.75%237499359.0024.69+5.54+28.93%862,546
8.26-4.77-36.61%2,63315,046360.0025.20+5.90+30.57%2,62667,829
9.83-1.14-10.39%294804361.0021.89-2.44-10.03%881,531
7.35-4.36-37.23%1,581830362.0023.12+1.45+6.69%272,153
8.92-1.85-17.18%2201,079363.0025.76+1.76+7.33%45887
7.67-3.24-29.70%3851,786364.0025.63+0.31+1.22%412,817
6.20-4.00-39.22%3363,395365.0028.42+6.02+26.88%40917,761
6.97-3.03-30.30%4331,671366.0025.00-5.88-19.04%545,597
5.50-3.81-40.92%2541,003367.0028.21+2.60+10.15%293,414
7.46-0.30-3.87%83710368.0026.64+1.46+5.80%30876
6.61-1.95-22.78%2935,525369.0029.59+5.39+22.27%841,114
4.60-3.55-43.56%10,40611,823370.0030.27+5.60+22.70%45318,231
4.55-3.16-40.99%2085,947371.0026.92+1.40+5.49%391,384
4.64-2.43-34.37%9042,639372.0029.89+3.81+14.61%1132,825
4.79-2.07-30.17%3292,101373.0033.03+6.12+22.74%303,675
4.08-2.09-33.87%2144,034374.0032.43-3.03-8.54%441,592
3.35-2.77-45.26%3,12042,872375.0035.80+8.39+30.61%24134,401
3.95-1.57-28.44%6241,909376.0033.66+5.43+19.23%1164,873
2.79-2.18-43.86%4041,724378.0036.48+5.15+16.44%242,482
2.49-1.55-38.37%1201,217379.0038.28+3.16+9.00%161,309
2.40-2.15-47.25%3,60019,658380.0039.24+8.24+26.58%24623,266
2.98-1.24-29.38%1561,356381.0034.17-1.77-4.92%271,673
2.39-1.50-38.56%3582,714382.0041.67+6.87+19.74%223,596
1.87-1.58-45.80%2341,449384.0036.90-1.68-4.35%433,199
1.64-1.49-47.60%9406,622385.0043.56+8.56+24.46%1547,310
1.57-1.50-48.86%2402,909386.0044.93+5.71+14.56%481,662
1.47-1.32-47.31%2378,765387.0041.49-5.10-10.95%303,571
1.39-1.22-46.74%2002,866388.0045.15+0.11+0.24%141,754
1.14-1.03-47.47%2,13721,766390.0047.70+7.95+20.00%12515,393
1.02-0.95-48.22%921,654392.0046.89-10.82-18.75%21,256
0.90-0.77-46.11%901,650394.0050.03+6.88+15.94%31,065
0.83-0.77-48.12%1,22020,215395.0047.56+0.93+1.99%1410,187
0.82-0.63-43.45%1271,689396.0054.52-0.84-1.52%21,170
0.78-0.50-39.06%342,163398.0056.490.00-63,588
0.61-0.54-46.96%2,76851,066400.0050.00-2.08-3.99%2615,423
0.67-0.05-6.94%535,332402.0059.92+8.24+15.94%102,180
0.55-0.27-32.93%3791,727404.0051.830.00-32969
0.48-0.33-40.74%13319,896405.0060.96-3.62-5.61%51,286
0.47-0.22-31.88%131,685406.0062.260.00-21,148
0.46-0.18-28.12%161,490407.0052.530.00-3250
0.43-0.20-31.75%1023,076408.0064.270.00-11,029
0.36-0.23-38.98%13415,533410.0059.61+1.53+2.63%3773,032
0.39-0.01-2.50%1032,906412.0065.460.00-1202
0.31-0.08-20.51%42,290414.0067.440.00-168
0.28-0.12-30.00%1064,256415.0074.860.00-2186
0.32-0.04-11.11%215,311416.0074.24-4.73-5.99%39117
0.26-0.07-21.21%72,794418.0068.570.00-1142
0.20-0.12-37.50%17819,924420.0067.200.00-116,357
0.23-0.02-8.00%8731422.0050.700.00-2377
0.20-0.02-9.09%105676424.0038.660.00-10213
0.21-0.01-4.55%1112,260425.0081.68+13.80+20.33%26,884
0.18-0.05-21.74%4479426.0042.020.00-2159
0.20-0.02-9.09%17906428.0035.650.00-5262
0.15-0.03-16.67%5118,518430.0057.020.00-10203
0.16-0.02-11.11%5329432.0055.370.00-1340
0.15-0.02-11.76%2461434.0056.490.00-1481
0.14-0.01-6.67%1224,563435.0057.460.00-1646
0.220.00-80296436.0060.600.00-1569
0.120.00-1509438.0095.06+31.08+48.58%1592
0.120.00-1047,024440.0097.06+9.87+11.32%3864
0.110.00-4078442.0064.590.00-13
0.08-0.01-11.11%22,257445.0072.110.00-164
0.07-0.01-12.50%2815,389450.0097.360.00-499
0.06+0.01+20.00%13614,195455.0082.860.00-61
0.06+0.01+20.00%85,247460.0078.300.00-14
0.04-0.01-20.00%23,870465.00123.740.00-11
0.03+0.01+50.00%21,542470.0065.590.00-1011
0.02-0.02-50.00%1937475.0076.440.00-12
0.020.00-11,833480.0098.950.00-71
0.03-0.01-25.00%1583485.00100.400.00-12
0.030.00-8005,915490.00131.960.00-1012
0.010.00-858495.0091.210.00-125
0.02+0.01+100.00%105,572500.0093.000.00-1070
0.020.00-30490505.00148.000.00-64
0.010.00-202,640510.00106.100.00-1222
0.080.00-1301515.00-----
0.020.00-101,300520.00-----
0.010.00-426,168525.00-----
0.010.00-20772530.00132.250.00-260
0.030.00-200654535.00-----
0.030.00-159970540.00-----
0.030.00-12901545.00144.360.00-870
0.010.00-15,296550.00146.480.00-755
0.030.00-35347555.00-----
0.010.00-1641,981560.00-----