UK markets close in 1 hour 30 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
283.44-0.10 (-0.03%)
As of 10:00AM EDT. Market open.
In the money
Show:ListStraddle
Calls
16 September 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
151.900.00-810135.000.150.00-3218
153.250.00-1113140.000.200.00-101,010
142.200.00-12145.000.27+0.04+17.39%11,294
133.350.00-13150.000.300.00-1693,518
137.980.00-1112155.000.320.00-876
142.790.00-117160.000.360.00-1836
120.520.00-1092165.000.360.00-331,074
126.730.00-144170.000.55+0.05+10.00%105,484
153.360.00-199175.000.570.00-4521
104.980.00-1179180.000.710.00-1231,147
87.280.00-147185.000.800.00-31886
83.940.00-200228190.000.98+0.06+6.52%71,166
100.860.00-1240195.001.060.00-725,974
94.440.00-1855200.001.40+0.14+11.11%2617,948
74.610.00-3140205.001.48-0.02-1.33%145,903
72.250.00-3210210.001.750.00-466,301
64.720.00-2534215.002.040.00-36714,861
69.150.00-232220.002.37-0.04-1.66%412,084
61.060.00-159225.003.01+0.20+7.12%17,477
56.340.00-10266230.003.45+0.12+3.60%10120,849
52.000.00-310235.004.08+0.23+5.97%115,867
52.000.00-261240.004.74+0.26+5.80%116,919
47.740.00-1169245.005.54+0.27+5.12%34,856
41.700.00-6765250.006.50+0.30+4.84%3345,294
39.490.00-110255.007.50+0.35+4.90%1531,665
41.630.00--2258.008.26+0.43+5.49%50399
34.830.00-3306260.008.80+0.42+5.01%7651,582
38.530.00--5262.009.50+0.88+10.21%1333
37.250.00--28264.009.85+0.71+7.77%1691,763
30.130.00-1695265.0010.06+0.34+3.50%453,790
35.930.00-3636266.009.790.00-119703
33.170.00-22268.0010.99+0.58+5.57%37115
24.49-1.34-5.19%20979270.0011.75+0.57+5.10%5237,194
27.590.00-236272.0012.44+1.59+14.65%2339
29.730.00-1528274.0013.10+0.62+4.97%95202
21.48-8.91-29.32%52,560275.0013.49+0.61+4.74%7058,723
22.160.00-2543276.0013.63+0.43+3.26%1085
22.820.00-10426278.0014.61+0.93+6.80%11265
18.33-1.73-8.62%2538,028280.0015.21+0.41+2.77%18357,807
16.97-1.83-9.73%64323282.0016.01+0.56+3.62%42390
15.78-1.77-10.09%127336284.0017.23+1.04+6.42%11338
15.20-1.33-8.05%333,338285.0017.84+0.99+5.88%616,161
14.66-1.92-11.58%15321286.0018.04+0.75+4.34%4467
13.80-1.55-10.10%106615288.0018.98+0.92+5.09%9603
12.95-0.82-5.95%1023,828290.0020.34+1.11+5.77%99119,674
11.63-1.09-8.57%201,269292.0021.00+0.72+3.55%351,707
11.32-0.50-4.23%6188294.0022.48+1.26+5.94%49507
10.60-1.01-8.70%415,861295.0022.50+0.95+4.41%1923,548
10.24-0.96-8.57%5294296.0021.880.00-136636
9.40-1.07-10.22%6753298.0024.00+0.84+3.63%1314
8.40-0.96-10.26%5225,345300.0026.08+1.50+6.10%22162,109
8.640.00-254449302.0025.590.00-21232
7.820.00-428263304.0027.070.00-70151
7.770.00-33518,417305.0028.48+1.15+4.21%816,414
7.580.00-164611306.0026.400.00-358
7.580.00-260360308.0029.050.00-27
5.19-1.01-16.29%126,657310.0031.340.00-9129,995
5.310.00-238207312.0030.550.00-129
5.540.00-10758314.00-----
4.07-0.51-11.14%115,241315.0034.610.00-5810,915
5.130.00-22316.00-----
3.52-1.06-23.14%31,308318.0031.290.00-19,723
5.180.00-452,511319.0029.000.00-151,485
3.13-0.37-10.57%5514,438320.0040.72+1.84+4.73%2823,973
5.950.00-852,727321.0032.870.00-2898
3.820.00-11,211322.0033.030.00-24,338
3.150.00-4960323.0043.560.00-2935
2.48-1.16-31.87%233,035324.0040.570.00-2615
2.42-0.24-9.02%138,553325.0044.67+2.55+6.05%2268,003
2.820.00-17919326.0036.860.00-33,007
2.10-0.57-21.35%41845327.0037.830.00-9599
1.94-0.47-19.50%71,123328.0047.850.00-12,580
1.87-0.90-32.49%121,916329.0037.010.00-1850
1.88-0.12-6.00%413,059330.0047.450.00-9330,603
2.000.00-128634331.0049.460.00-11408
1.890.00-862,020332.0052.940.00-1533
1.710.00-248,862333.0049.970.00-6559
1.710.00-449,390334.0061.340.00-131,350
1.32-0.27-16.98%367,891335.0051.690.00-22423,322
2.070.00-261,177336.0065.100.00-12888
1.14-0.15-11.63%3510,764338.0053.150.00-10667
1.00-0.16-13.79%9412,371340.0055.700.00-1321,313
1.030.00-1049,115342.0050.540.00-102,082
1.200.00-1111,247344.0053.640.00-24,487
0.950.00-753,357345.0061.080.00-44622,472
0.950.00-21,326346.0054.000.00-1706
1.320.00-61,620348.0055.820.00-12,938
0.660.00-90631,013350.0067.58+0.88+1.32%1548,938
0.610.00-10119,003352.0061.180.00-92,745
0.600.00-11,870354.0071.730.00-21,050
0.550.00-62,910355.0068.000.00-1110,795
0.40-0.12-23.08%11,063356.0080.500.00-87952
0.480.00-64,084358.0075.390.00-12,389
0.400.00-1315,848360.0074.460.00-2024,381
0.360.00-271,759362.0069.300.00-1238
0.590.00-3545364.0081.220.00-1278
0.300.00-738,901365.0081.500.00-22,183
0.330.00-2751,666366.0092.290.00-174
0.310.00-2062,447368.0086.500.00-3032
0.240.00-3425,465370.0088.50+10.75+13.83%74,025
0.240.00-452,704372.0087.750.00-64161
0.230.00-2942,067374.0094.820.00-243
0.300.00-436,816375.0091.000.00-8372
0.270.00-101,663376.0098.630.00-220
0.150.00-1572,767377.0085.240.00-8227
0.240.00-51,455378.0094.020.00-1139
0.200.00-13,378379.0089.700.00-5224
0.150.00-121,321380.0096.200.00-132,577
0.240.00-102,702381.0034.370.00-1137
0.220.00-921,176382.0088.600.00-11,000
0.200.00-792,052383.0084.170.00-125
0.170.00-94205384.00101.60+10.07+11.00%130
0.180.00-151,484385.0090.170.00-212
0.180.00-191349386.0091.980.00-1159
0.170.00-186324387.00104.450.00-410
0.120.00-1302388.00104.800.00-11
0.160.00-1385389.0099.610.00-1256
0.130.00-434,914390.0097.180.00-1934
0.130.00-10123391.0052.740.00-2228
0.140.00-7330392.00111.720.00-125
0.07-0.06-46.15%1373,264393.00109.760.00-34
0.120.00-10438394.0088.000.00-141
0.110.00-1937,928395.00104.190.00-1525
0.110.00-11,227396.00114.400.00-434
0.080.00-23,650397.00105.050.00-1378
0.080.00-212650398.00114.580.00-81
1.150.00-64667399.0062.540.00-20235
0.070.00-129,938400.00116.750.00-72,966
0.070.00-1501,155401.0098.580.00-1164
0.300.00-7597402.0089.070.00-10
0.080.00-18557403.0092.190.00-4263
0.080.00-1433404.00113.080.00-60
0.070.00-24,274405.00110.790.00-6515
0.080.00-10316406.00109.280.00-19112
0.070.00-2247408.00114.940.00-22
0.050.00-16,391410.00127.450.00-9494
0.250.00-10425412.0093.140.00-495
0.160.00-1212414.0074.210.00-1225
0.050.00-2012,778415.00132.010.00-135
0.040.00-12,100416.00135.990.00-10
0.160.00-23,652418.00104.100.00-252
0.030.00-1009,579420.00125.530.00-2,0011,023
0.510.00-1327422.0082.660.00-159
0.030.00-220691424.0064.230.00-513
0.030.00-503,337425.0075.070.00-178
0.030.00-60179426.0046.840.00-1616
0.030.00-1003,137428.0088.430.00-115
0.030.00-33,823430.0097.410.00-147
0.040.00-941,209432.00157.490.00-20
0.030.00-60478434.00153.130.00-10
0.040.00-2358435.00160.500.00-20
0.360.00-1133436.00130.880.00-10
0.010.00-2138438.0062.960.00-13
0.020.00-32,901440.00101.720.00-423
0.020.00-11,426445.0062.270.00-11
0.010.00-103,660450.00167.660.00-110
0.010.00-11,202455.0098.530.00-134
0.010.00-18967460.0090.450.00-33
0.010.00-21,669465.0073.200.00-42
0.010.00-20806470.00162.920.00-10
0.010.00-1432,258475.00-----
0.010.00-255968480.00156.310.00-20
0.010.00-255740485.00-----
0.020.00-202,231490.00105.430.00-10
0.020.00-1001,649495.00-----
0.010.00-132,196500.00158.890.00-22
0.010.00-10691505.00-----
0.010.00-1423510.00-----
0.010.00-112632515.00-----
0.010.00-100815520.00-----
0.010.00-44294525.00-----
0.010.00-4452530.00-----
0.020.00-113535.00-----
0.020.00-3114540.00-----
0.020.00-185545.00-----
0.010.00-20116550.00-----
0.010.00-7893555.00-----
0.020.00-195359560.00-----
0.010.00-10152565.00-----
0.010.00-11,428570.00-----
0.080.00--4575.00265.900.00--0
0.010.00-116580.00-----
0.030.00-229282585.00275.910.00--0
0.150.00-794590.00280.810.00--0
0.010.00-1017595.00285.980.00-20
0.010.00-132600.00318.580.00-2000
0.030.00-2038605.00323.580.00-2005
0.010.00-13267610.00323.970.00-20