UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
361.72-4.76 (-1.30%)
At close: 04:00PM EST
358.83 -2.89 (-0.80%)
After hours: 05:20PM EST
In the money
Show:ListStraddle
Calls
30 September 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
139.260.00-511250.005.15+0.55+11.96%38357
108.000.00-11255.004.65+0.25+5.68%10141
142.600.00-24260.004.500.00-1123
136.570.00-12265.006.59+0.53+8.75%286
137.500.00-15270.009.510.00-8219
131.610.00-30275.006.79+1.17+20.82%123
98.200.00-25280.007.350.00-234
107.050.00-35285.007.95+0.09+1.15%448
115.160.00-12290.009.03+0.52+6.11%136
116.200.00-12295.008.650.00-125
107.200.00-11300.0010.30-0.45-4.19%592
78.900.00-16305.0012.130.00-1251,422
80.530.00-122310.0014.81+2.07+16.25%2139
-----315.0012.030.00-127
88.370.00--1318.0012.520.00-124
-----319.0016.440.00---
77.000.00-12320.0015.30-0.52-3.29%3451
93.320.00-12321.0016.600.00-121
64.510.00--1322.0019.480.00-1124
-----323.0014.530.00-36
-----324.0014.770.00-2432
62.750.00-69325.0017.49+1.30+8.03%2643
-----326.0013.600.00-1718
81.550.00-11327.0013.590.00--2
81.650.00--9328.0018.600.00-14
72.390.00-210330.0020.28+3.20+18.74%4086
-----331.0016.500.00--25
83.630.00-23333.0013.300.00--3
68.580.00--1335.0018.88+0.46+2.50%2547
-----336.0020.700.00-14
60.250.00-12337.0018.960.00--10
47.01-14.46-23.52%1011340.0023.46+3.46+17.30%256
-----341.0020.410.00-100120
-----342.0020.760.00-110
-----345.0019.520.00-194
-----346.0023.500.00-223
-----347.0018.310.00--10
70.320.00-51348.0019.290.00-1210
-----349.0022.450.00-13
44.810.00-217350.0024.88+0.68+2.81%1163
-----351.0023.610.00-100245
43.500.00-124352.0018.720.00-143
-----353.0029.770.00--53
-----354.0030.250.00--31
40.000.00-523355.0029.01+8.93+44.47%1276
39.400.00---356.0030.930.00-6163
53.320.00-11357.0023.440.00-2056
33.40-16.60-33.20%21358.0021.770.00-119
37.650.00---359.0019.630.00-1046
33.30-5.67-14.55%224360.0031.12+4.72+17.88%436
31.64-2.08-6.17%11361.0019.640.00-1012
54.300.00-11362.00-----
33.840.00-11363.0023.510.00-137
31.17-2.76-8.13%222364.0024.660.00-111
43.870.00-15365.0028.14-1.44-4.87%1123
28.57-28.46-49.90%22366.0023.950.00-111
32.05-19.47-37.79%54367.0028.300.00-121
35.500.00-13368.0030.75+0.25+0.82%825
33.08+1.58+5.02%25369.0023.490.00-11
30.450.00-939370.0029.510.00-139
31.700.00-38371.0035.00+9.26+35.98%22
30.450.00-1028372.0021.620.00-149
29.870.00-910373.0028.860.00-1203
29.50-1.97-6.26%16374.0030.830.00-1109
29.00+2.00+7.41%8344375.0026.700.00-17
38.900.00-14376.0030.000.00-110
31.600.00-27377.0033.60-0.40-1.18%122
23.40-8.03-25.55%521378.0028.000.00-320
31.930.00-23379.0026.760.00-14
22.90-2.68-10.48%2448380.0037.420.00-200122
31.470.00-45381.0037.910.00-20031
32.660.00-1115382.0031.000.00-18
27.910.00--117383.0036.850.00-15
31.370.00-4152384.0036.430.00-435
20.44-7.86-27.77%4381385.0043.64+7.19+19.73%2616
25.620.00-16386.0032.500.00--1
31.500.00-143387.0038.090.00-16
28.660.00-222388.0036.690.00-45
21.73-4.06-15.74%387389.0035.000.00-110
20.84-0.77-3.56%4566390.0040.600.00-1001,198
26.700.00-16391.0032.760.00--2
27.600.00-1622392.0047.71+7.06+17.37%14
32.500.00-17393.0042.390.00-1657
28.000.00-431394.0039.220.00-230
17.60-2.50-12.44%2223395.0042.130.00-112
26.300.00-519396.0032.400.00-117
20.900.00-330398.0045.000.00-435
16.20-0.40-2.41%4426400.0043.120.00-2404
27.060.00-225402.0046.920.00-15
19.620.00-10404.0045.790.00-124
22.310.00-119405.0033.700.00-1348
24.840.00-16406.0036.650.00-4020
20.970.00-210408.0041.650.00-225
12.000.00-6643410.0045.210.00-121
22.040.00-3625412.0039.580.00-4020
12.300.00-126414.0051.600.00-822
9.84-3.06-23.72%114415.0053.550.00-6165
12.350.00-152416.0041.520.00-42
20.200.00-214418.0053.770.00-1220
8.80-1.32-13.04%130420.0063.00+14.64+30.27%873
11.780.00-12422.0044.590.00-5025
17.010.00-15424.0057.920.00-9696
7.30-2.50-25.51%410425.0046.290.00-6030
21.700.00-634426.0046.930.00-7035
8.390.00-27428.0055.790.00-141
8.850.00-16430.0062.870.00-245
7.000.00-15,251432.0064.050.00-2676
5.66-11.80-67.58%20434.0065.450.00-4462
13.700.00-112435.0066.270.00-660
6.31-10.30-62.01%10436.0054.030.00-12260
17.300.00-11438.0062.400.00-22
5.40-0.59-9.85%4748440.0063.940.00-264
6.630.00-410445.0058.940.00-613
3.31-2.29-40.89%14536450.0065.160.00-236
3.370.00-38455.0067.440.00-22
3.700.00-229460.0068.250.00-1010
2.11-1.42-40.23%1429465.00-----
1.99-1.26-38.77%232470.00-----
2.900.00-348475.00100.000.00-11
2.520.00-35480.00-----
4.910.00-46485.00-----
0.96-0.13-11.93%4526490.00-----
3.660.00-42495.00-----
4.390.00-24500.00-----
0.980.00-10167510.00-----