UK markets open in 3 hours 50 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
283.54-8.91 (-3.05%)
At close: 04:00PM EDT
283.80 +0.26 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
19 August 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
153.870.00-242140.000.09+0.02+28.57%139
-----145.000.09+0.02+28.57%6693
148.000.00--15150.000.12+0.02+20.00%592,290
-----155.000.120.00-891
-----160.000.14+0.01+7.69%1319
-----165.000.280.00-1102
-----170.000.23+0.03+15.00%287
-----175.000.210.00-1769
96.860.00-13180.000.32+0.06+23.08%63941
98.910.00-106185.000.34+0.05+17.24%1,001266
-----190.000.43+0.07+19.44%4533
82.520.00--10195.000.51+0.10+24.39%45227
-----196.000.470.00-10
-----197.000.45-0.04-8.16%110
86.380.00-11198.000.59+0.13+28.26%11
-----199.000.480.00-154
86.73-8.27-8.71%224200.000.63+0.15+31.25%1,70917,043
-----205.000.72+0.15+26.32%7644
74.970.00-1313210.000.89+0.19+27.14%47251,214
77.920.00-73215.001.09+0.26+31.33%941,784
68.79-6.89-9.10%135220.001.32+0.37+38.95%5538,530
68.360.00-739225.001.57+0.45+40.18%2742,433
60.49-5.03-7.68%324230.001.92+0.55+40.15%18116,947
52.640.00-2954235.002.35+0.62+35.84%5311,891
47.99-9.32-16.26%1144240.002.82+0.86+43.88%77515,086
-----244.003.27+0.95+40.95%246450
50.110.00-164245.003.45+0.92+36.36%2752,418
-----246.003.58+0.98+37.69%81519
36.910.00--2248.003.87+1.06+37.72%57726
40.38-5.51-12.01%36243250.004.17+1.29+44.79%3,85532,129
41.730.00-115252.004.46+1.32+42.04%89792
36.200.00-1318254.004.81+1.35+39.02%32379
42.000.00-6231255.005.05+1.56+44.70%69922,330
33.85+0.30+0.89%2018256.005.13+1.27+32.90%48610
33.19+1.71+5.43%126258.005.60+1.53+37.59%174853
30.50-7.25-19.21%27770260.006.05+1.84+43.71%10,39715,557
30.91-5.22-14.45%2132262.006.48+1.70+35.56%1911,094
29.00-5.49-15.92%1257264.006.89+1.79+35.10%1333,062
28.49-4.82-14.47%50202265.007.21+2.18+43.34%1,7809,443
30.94-2.04-6.19%22306266.007.55+2.23+41.92%1981,372
26.25-4.25-13.93%2441268.008.05+2.17+36.90%2871,089
22.75-6.18-21.36%1505,921270.008.59+2.53+41.75%9,44537,765
22.87-4.58-16.68%202292272.009.30+2.46+35.96%2542,681
21.86-6.47-22.84%4263274.009.90+2.58+35.25%282838
19.43-6.22-24.25%1,6782,136275.0010.23+2.88+39.18%1,93420,305
19.00-6.28-24.84%621,855276.0010.41+2.83+37.34%39514,551
17.55-6.95-28.37%1201,286278.0011.30+2.77+32.47%1891,445
16.32-5.63-25.65%6435,647280.0012.05+3.27+37.24%4,85929,963
15.61-4.62-22.84%3411,386282.0012.92+3.52+37.45%3371,874
13.97-5.60-28.62%1,5631,899284.0013.70+3.80+38.38%4351,518
13.35-5.03-27.37%5864,530285.0014.28+3.60+33.71%1,53511,686
12.69-5.18-28.99%310579286.0014.70+3.67+33.27%6071,437
11.81-5.04-29.91%255845288.0015.41+3.54+29.82%5961,639
10.71-4.98-31.74%1,1917,274290.0016.65+4.58+37.95%3,76420,419
10.04-4.10-29.00%8131,546292.0017.60+4.06+29.99%1,1491,719
8.95-4.17-31.78%8081,673294.0018.53+4.46+31.70%268781
8.50-4.20-33.07%96210,207295.0019.38+4.93+34.12%5,68912,558
8.08-4.36-35.05%250382296.0019.48+3.88+24.87%66286
7.27-3.73-33.91%558484298.0020.47+3.95+23.91%48816
6.52-3.97-37.85%10,20641,204300.0022.46+5.31+30.96%1,80924,293
5.90-3.38-36.42%5736,367302.0023.80+5.42+29.49%370580
5.23-3.09-37.14%553778304.0024.66+5.41+28.10%69312
4.93-3.28-39.95%1,8358,572305.0025.74+6.14+31.33%845,662
4.63-2.77-37.43%260738306.0022.00+1.47+7.16%8418
4.14-2.78-40.17%1751,581308.0027.50+5.78+26.61%541,258
3.65-2.69-42.43%2,72214,568310.0029.51+6.25+26.87%2143,420
3.20-2.14-40.07%157754312.0030.87+6.00+24.13%20656
2.91-1.88-39.25%1359,218314.0025.58-8.73-25.44%10161
2.65-2.11-44.33%8065,260315.0031.80+6.72+26.79%132,139
2.48-1.76-41.51%135812316.0029.13+0.89+3.15%23179
2.21-1.55-41.22%221637318.0031.98-3.37-9.53%324
1.94-1.55-44.41%4,69712,461320.0037.41+6.89+22.58%692,193
1.79-1.31-42.26%57691321.0031.370.00-1087
1.74-1.26-42.00%94500322.0030.090.00-11,107
1.61-1.13-41.24%649,590323.0033.130.00-20137
1.85-0.85-31.48%11846324.0033.500.00-2629
1.37-1.00-42.19%1,3513,398325.0041.49+8.43+25.50%664,462
1.30-1.02-43.97%8417,674326.0044.780.00-2131
1.29-0.92-41.63%581,318327.0036.350.00-3172
1.20-0.89-42.58%68898328.0036.950.00-7980
1.16-0.80-40.82%221,310329.0046.390.00-20186
1.00-0.83-45.36%64312,582330.0046.70+7.93+20.45%594,409
1.15-0.57-33.14%5624331.0050.120.00-272
0.87-0.68-43.87%26972332.0047.550.00-21143
0.91-0.55-37.67%321,190333.0047.92-3.64-7.06%199
0.81-0.61-42.96%46416334.0059.270.00-133
0.72-0.51-41.46%954,499335.0051.59+7.56+17.17%2665
0.74-0.50-40.32%61257336.0043.900.00-3142
0.72-0.60-45.45%51,332337.0044.500.00-2159
0.59-0.43-42.16%599,011338.0048.090.00-274
1.010.00-211,157339.0047.190.00-1326
0.53-0.41-43.62%1626,942340.0053.83+5.73+11.91%11,008
0.51-0.34-40.00%28362341.0049.000.00-169
0.53-0.32-37.65%21,125342.0058.760.00-218
0.67-0.21-23.86%502,239343.0060.090.00-144
0.40-0.43-51.81%46,688344.0062.210.00-150
0.38-0.25-39.68%342,884345.0053.26+0.88+1.68%1629
0.37-0.27-42.19%11,402346.0063.480.00-115
0.35-0.32-47.76%1222347.0038.500.00-157
0.32-0.24-42.86%12211348.0063.890.00-148
0.43-0.04-8.51%201,736349.0074.270.00-255
0.29-0.17-36.96%1691,910350.0064.50+6.02+10.29%1538
0.29-0.23-44.23%10327351.0058.850.00-142
0.28-0.22-44.00%23,627352.0056.920.00-8508
0.33-0.07-17.50%1312353.0071.090.00-2198
0.370.00-3189354.0044.460.00-132
0.20-0.15-42.86%14812355.0065.85+5.76+9.59%9264
0.27-0.12-30.77%103365356.0076.870.00-180
0.26-0.06-18.75%4119357.0082.220.00-2656
0.240.00-15150358.0077.130.00-61
0.270.00-962359.0050.200.00-542
0.16-0.08-33.33%412,085360.0076.240.00-151
0.15-0.09-37.50%2103361.0064.430.00-10
0.250.00-1217362.0066.580.00-123
0.200.00-1354363.0084.400.00-190
0.200.00-60106364.0093.340.00-70
0.17-0.03-15.00%8551365.0094.120.00-14
0.140.00-182366.0063.250.00-26
0.110.00-1741367.0082.610.00-20
0.100.00-1886368.0085.800.00-250
0.080.00-2148369.0068.600.00-23
0.08-0.07-46.67%602,224370.0086.24+8.14+10.42%110
0.09-0.03-25.00%9139371.0086.100.00--0
0.08-0.06-42.86%1270372.0086.650.00-53
0.120.00-951373.0057.570.00-12
0.100.00-127374.0094.620.00-514
0.08-0.04-33.33%11,280375.0080.670.00-210
0.10+0.01+11.11%4118376.0092.740.00-10
0.080.00-517377.0078.280.00-105
0.080.00-2648378.0093.680.00-11
0.080.00-113379.00104.690.00--0
0.07-0.01-12.50%553,150380.0095.76+11.98+14.30%162
0.070.00-257381.0076.030.00-34
0.060.00-351,358382.0083.130.00-10
0.060.00-10158383.0084.130.00-10
0.460.00-3033384.0092.510.00-200
0.050.00-3132385.00100.75+8.73+9.49%40
0.200.00-21,464386.0094.490.00-200
0.050.00-1059387.00104.880.00-10
0.050.00-686539388.00102.01-2.94-2.80%280
0.050.00-37389.00-----
0.04-0.02-33.33%9944390.00110.200.00-200
0.130.00-516391.0076.410.00-11
1.320.00-12392.00-----
0.030.00-150305393.0064.970.00--1
0.03-0.01-25.00%59242394.00-----
0.030.00-59744395.0090.090.00-10
0.040.00-5057396.0054.220.00--1
0.040.00-90123397.00-----
0.130.00-117398.0089.570.00-10
0.020.00-83124399.00-----
0.040.00-31,393400.00107.050.00-12
0.020.00-1128405.0070.760.00--19
0.030.00-155662410.00125.920.00-2123
0.020.00-2059415.00-----
0.010.00-2401420.00-----
0.050.00-2921425.00141.660.00-41
0.010.00-2449430.00-----
0.010.00-804839435.00-----
0.010.00-800819440.00164.900.00--0
0.010.00-44445.00-----
0.010.00-1851450.00-----
0.030.00-512455.00-----
0.010.00-1800460.00-----
0.010.00--1465.00-----
0.030.00-2020470.00-----
0.020.00-116475.00-----
0.010.00-200995480.00-----
0.010.00-510485.00-----
0.010.00-390490.00-----
0.030.00-2727495.00-----
0.010.00-200594500.00224.880.00-31