UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
341.39-3.18 (-0.92%)
As of 01:24PM EST. Market open.
In the money
Show:ListStraddle
Calls
16 September 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----170.001.460.00--10
206.050.00-22180.001.55+0.10+6.90%1262
-----185.002.600.00-314
-----190.002.120.00-638
188.510.00-25195.002.100.00-218
149.800.00-1329200.002.500.00-105517
150.230.00-126205.003.320.00-4117
159.800.00--7210.002.70-0.31-10.30%11123
170.210.00-11215.003.28-0.22-6.29%11,190
153.200.00--1220.003.910.00-2114
123.250.00-535225.004.05-0.25-5.81%1544
118.370.00-11230.004.810.00-75465
-----235.004.950.00-4229
150.010.00-58240.005.860.00-269
-----245.005.31-0.87-14.08%2113
128.480.00-10250.006.49-0.37-5.39%19370
137.140.00-20255.006.99-1.14-14.02%551
142.510.00-216260.007.270.00-100900
91.27-12.00-11.62%14265.007.700.00-95,173
78.250.00-116270.008.67-1.17-11.89%61,726
104.930.00-39275.0010.900.00-8671
102.310.00-120280.0010.47-1.03-8.96%349,351
72.400.00-310285.0012.00-1.14-8.68%74,300
67.130.00-111290.0012.00-1.52-11.24%89510
111.910.00-116295.0015.440.00-1,5732,889
58.010.00-11199300.0016.23-0.08-0.49%2812,150
74.480.00-212305.0017.150.00-93723
52.500.00-122310.0018.02+2.20+13.91%551,424
51.96-4.49-7.95%152315.0018.71-1.59-7.83%9197
50.120.00-12318.0018.590.00-1329
49.420.00-12319.0013.340.00-134
46.60-6.90-12.90%174320.0021.30-0.58-2.65%557,341
46.960.00-25321.0013.460.00-165
46.410.00--1322.0010.300.00-1046
-----323.0019.290.00-355
75.890.00-55324.0013.400.00-135
44.34+0.80+1.84%213325.0021.050.00-32,393
56.350.00--1326.0014.140.00-637
-----327.0013.770.00-124
79.410.00-11328.0012.920.00-3090
51.910.00-12329.0019.040.00-226
43.02-1.49-3.35%1101330.0024.42+0.62+2.61%235,974
37.980.00-12331.0028.040.00-614
43.100.00-919332.0030.990.00-175
42.460.00-910333.0023.900.00-149
80.890.00-68334.0024.28-0.72-2.88%1479
37.190.00-471335.0024.35-0.30-1.22%2834
33.770.00-811336.0026.000.00-690
35.000.00-28338.0025.800.00-257
32.95-5.06-13.31%295340.0029.03-0.57-1.93%1693,962
31.250.00-540342.0027.60-2.54-8.43%1300
31.210.00-4468344.0028.43-2.34-7.60%198
30.39-0.84-2.69%13102345.0031.38+0.13+0.42%1441,218
31.33-1.44-4.39%1412346.0029.46-3.13-9.60%1203
29.000.00-223348.0030.29-2.53-7.71%854
29.78+3.26+12.29%14220350.0032.63-0.47-1.42%713,971
29.94+2.81+10.36%269352.0030.840.00-60327
28.92-0.62-2.10%224354.0036.170.00-10112
24.50-4.39-15.20%395355.0029.510.00-12442
27.70-2.75-9.03%497356.0029.820.00-5365
26.40+1.55+6.24%1113358.0038.160.00-1158
22.29-0.17-0.76%50291360.0038.160.00-2005,489
23.68+0.68+2.96%423362.0035.920.00-3166
26.850.00-137364.0044.400.00-1252
20.230.00-1903365.0035.280.00-42,146
26.670.00-4885366.0041.640.00-5206
19.61+1.30+7.10%427368.0030.880.00-277
19.50+1.53+8.51%1703370.0042.30+5.80+15.89%22,902
18.590.00-7190372.0046.140.00-1564
16.10+0.21+1.32%2236374.0032.560.00-27134
16.20+1.10+7.28%661,272375.0044.52-2.35-5.01%102,164
16.400.00-143376.0043.26+3.92+9.96%16106
15.04-0.43-2.78%21,190377.0044.76+22.71+102.99%81,237
14.35-0.45-3.04%1265378.0045.85-2.43-5.03%9742
14.980.00-435379.0045.93+2.93+6.81%4101
14.00-0.30-2.10%376,338380.0047.21-3.06-6.09%274,595
18.390.00-637381.0046.97+12.79+37.42%6147
13.680.00-11,034382.0034.490.00-11,034
14.750.00-227383.0047.39+12.25+34.86%9216
13.47-2.78-17.11%136384.0057.170.00-1680
14.24+1.99+16.24%4132385.0049.370.00-2795
12.510.00-196386.0049.25+18.08+58.00%4177
12.80+1.21+10.44%4104387.0052.43+19.93+61.32%1118
10.91-2.89-20.94%769388.0036.800.00-1130
10.550.00-20294389.0038.460.00-20203
11.25+0.95+9.22%17577390.0062.320.00-294,425
12.280.00-119391.0026.740.00-92193
25.670.00-325392.0032.290.00-1308
10.530.00-2038393.0049.770.00-11160
10.000.00-2257394.0028.280.00-5345
10.47+1.29+14.05%25437395.0065.500.00-62,272
9.680.00-1741396.0055.700.00-199
13.490.00-2941397.0049.860.00-27347
9.210.00-269398.0063.280.00-2337
9.19+0.27+3.03%10205399.0036.190.00-6227
7.60-0.39-4.88%9112,358400.0060.22-5.39-8.22%314,836
31.410.00-124401.0044.560.00-10131
9.860.00-13101402.0031.110.00-48114
7.060.00-234403.0074.000.00-6229
14.250.00-4573404.0049.590.00-12269
7.61-0.40-4.99%5926405.0068.830.00-2546
7.030.00-2176406.0032.780.00-183
6.41+0.22+3.55%4151408.0033.660.00-19117
5.97+0.47+8.55%511,957410.0063.880.00-1804
7.480.00-2174412.0035.550.00-5689
5.200.00-129414.0053.870.00-1226
6.370.00-11,820415.0048.870.00-1110
5.470.00-13435416.0049.460.00-112
4.380.00-233418.0047.600.00-149
3.96-0.24-5.71%102,197420.0057.700.00-32,530
4.890.00-1180422.0044.730.00--51
4.750.00-269424.0055.790.00-313
3.770.00-7680425.0046.530.00-577
5.020.00-184426.0046.840.00-1616
3.900.00-17428.0048.790.00--13
3.00+0.17+6.01%44,621430.0060.080.00-1666
2.69-0.98-26.70%1703432.0061.100.00-23
2.47-0.58-19.02%146434.0051.690.00--14
2.590.00-13172435.0053.760.00--0
2.610.00-128436.0068.180.00-113
3.520.00-351438.0062.960.00-13
2.750.00-37592440.0063.050.00-33
2.400.00-11,303445.0062.270.00-11
1.49+0.09+6.43%31,715450.0073.450.00-15
1.770.00-5262455.00109.560.00-134
1.090.00-25399460.0090.450.00-33
1.300.00-1983465.0073.200.00-42
1.010.00-1944470.0081.250.00-11
0.940.00-223475.00-----
0.650.00-238480.00101.260.00-21
0.70-0.02-2.78%20143485.00-----
0.550.00-12,067490.00105.430.00-10
0.710.00-10117495.00-----
0.33-0.09-21.43%1780500.00158.890.00-22
0.940.00-250255505.00-----
0.350.00-90303510.00-----
1.050.00-16515.00-----
0.350.00-6158520.00-----
0.22-0.23-51.11%3197525.00-----
0.19-0.51-72.86%11530.00-----
0.17-0.82-82.83%14535.00-----
0.15-0.10-40.00%19540.00-----
0.600.00-280545.00-----
0.12-0.02-14.29%1105550.00-----
0.190.00-115555.00-----
0.110.00-17560.00-----
0.200.00-23565.00-----
0.180.00-12570.00-----
0.110.00--3575.00-----
0.100.00-114580.00-----
0.130.00-4551585.00-----
0.150.00-794590.00-----
0.110.00-47595.00-----
0.08-0.05-38.46%118600.00-----
0.07-0.03-30.00%134605.00-----
0.100.00-1076610.00-----