UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
294.61+9.76 (+3.43%)
At close: 04:00PM EDT
294.70 +0.09 (+0.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
30 September 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----195.001.730.00-68
-----200.001.41-0.57-28.79%7170
-----205.002.160.00-121
84.31+10.77+14.65%123210.001.82-0.49-21.21%18405
-----215.002.11-0.67-24.10%21,463
67.860.00--5220.002.44-0.88-26.51%114463
63.460.00-2815225.002.84-1.24-30.39%53754
65.78+8.08+14.00%1241230.003.26-1.12-25.57%81,358
62.21+7.80+14.34%2873235.003.99-0.93-18.90%25854
49.680.00-373240.004.37-1.35-23.60%111,941
53.78+13.51+33.55%343245.005.05-1.57-23.72%89650
40.850.00-290250.005.69-1.91-25.13%3192,328
45.25+12.22+37.00%2770255.006.64-2.26-25.39%122671
33.690.00-180260.007.57-2.18-22.36%7410,318
26.210.00-83134265.008.70-2.17-19.96%105822
28.150.00-20312270.009.90-2.95-22.96%2057,604
31.52+6.02+23.61%31,016275.0011.16-4.50-28.74%662,245
28.09+6.99+33.13%541,040280.0012.67-3.58-22.03%5622,054
24.90+6.37+34.38%81,333285.0014.35-3.75-20.72%1003,229
21.94+5.82+36.10%1082,378290.0016.45-4.25-20.53%1,1912,851
18.78+4.80+34.33%41697295.0018.30-4.72-20.50%33548
16.03+4.49+38.91%1402,983300.0021.00-4.33-17.09%895,200
13.65+3.65+36.50%121,530305.0023.87-7.61-24.17%382,574
11.35+3.37+42.23%1182,457310.0026.73-6.41-19.34%56,507
8.40+2.21+35.70%7762,220315.0029.77-6.62-18.19%8821
8.46+2.89+51.89%14644318.0039.540.00-2184
8.13+2.75+51.12%1161319.0034.87-3.98-10.24%1196
7.53+2.53+50.60%346899320.0040.720.00-251,689
3.170.00-12111321.0047.520.00-280
6.80+2.32+51.79%13234322.0049.240.00-1193
5.66+1.24+28.05%9144323.0051.130.00-21,889
4.91+1.29+35.64%3237324.0039.53-14.71-27.12%11,640
5.31+1.26+31.11%232,346325.0037.52-6.22-14.22%12,606
2.660.00-156326.0033.900.00-1387
3.120.00-1522327.0038.24-14.95-28.11%1347
3.260.00-126501328.0039.64-13.60-25.54%1440
4.59+1.26+37.84%9712329.0047.250.00-1247
4.89+1.76+56.23%92,728330.0041.27-9.06-18.00%4527
3.080.00-21109331.0042.24-16.78-28.43%4124
2.820.00-10199332.0052.060.00-1265
2.450.00-10160333.0036.820.00-2110
3.44+1.83+113.66%71,670334.0052.590.00-1487
3.37+0.91+36.99%1241,835335.0065.670.00-9138
3.13+1.08+52.68%11,306336.0061.280.00-12250
3.24+1.07+49.31%15150337.0059.170.00-10102
2.020.00-29281338.0051.110.00-2020
1.880.00-1515339.0064.890.00-275
3.03+1.23+68.33%53432340.0049.97-15.49-23.66%5290
1.730.00-2031341.0050.76-11.86-18.94%4152
1.460.00-1118342.0059.490.00-293
2.50+1.05+72.41%1164343.0071.770.00-1629
2.10+0.72+52.17%3677344.0072.350.00-259
2.04+0.74+56.92%55,159345.0064.000.00-10583
0.940.00-168346.0067.330.00-20129
1.76+0.73+70.87%11,880347.0071.700.00-1291,100
1.86+0.66+55.00%13,017348.0065.740.00-1228
1.75-2.76-61.20%1514349.0076.060.00-2473
1.81+0.68+60.18%6216,179350.0059.31-7.80-11.62%201,173
1.100.00-1556351.0068.730.00-1253
1.860.00-1118352.0070.600.00-6143
1.040.00-4736353.0071.590.00-5279
1.31-0.36-21.56%119354.0070.010.00-2080
1.000.00-2985355.0064.10-8.37-11.55%4185
1.21+0.47+63.51%1222356.0076.250.00-1170
3.220.00-143357.0084.710.00-2142
1.17+0.35+42.68%161358.0083.320.00-25154
0.790.00-165359.0076.450.00-6110
1.10+0.46+71.88%465,508360.0068.81-9.39-12.01%6166
0.530.00-692361.0081.130.00-1029
2.980.00-2017362.0080.310.00-529
0.590.00-1103363.0088.060.00-156
0.990.00-126364.0082.440.00-539
0.81+0.24+42.11%1210365.0082.790.00-52182
0.65-1.92-74.71%1023366.0073.75-10.83-12.80%387
0.550.00-1113367.0082.300.00-220
0.60+0.13+27.66%15121368.0096.150.00-68
0.430.00-339369.0093.100.00-116
0.60+0.22+57.89%351,200370.0090.450.00-12299
0.350.00-290205371.0082.980.00-32
0.55+0.13+30.95%342372.0092.360.00-150
0.960.00-1121373.0075.190.00-1279
0.360.00-472374.0089.750.00-22
0.40+0.12+42.86%7719375.0091.120.00-10116
0.350.00-117376.0071.320.00-49
1.100.00-129377.0096.100.00-19
1.220.00-173378.0078.650.00-110
0.690.00-5163379.0091.09-5.46-5.66%110
0.38+0.08+26.67%322,075380.0098.410.00-19
0.210.00-625381.00106.350.00-626
0.230.00-1121382.0090.88-20.83-18.65%78
0.570.00-3791383.0079.200.00-128
0.200.00-40213384.0093.960.00-139
0.200.00-1636385.00103.420.00-1593
0.28-0.49-63.64%1533386.0074.200.00-12
3.220.00-144387.00104.880.00-15
0.170.00-238388.0095.96+19.12+24.88%46
0.200.00-269389.00105.620.00-310
0.19+0.04+26.67%201,355390.0098.00-6.88-6.56%4175
0.21+0.06+40.00%1524391.0080.020.00-1013
0.750.00-1825392.00110.280.00-111
0.130.00-16393.0087.850.00-101
0.150.00-45103394.0046.630.00-130
0.16+0.02+14.29%50518395.00111.890.00-122
0.800.00-131396.00124.770.00-1201
0.140.00-279398.00106.49-8.23-7.17%26
0.15+0.03+25.00%522,048400.00107.84-7.33-6.36%642
0.100.00-1152402.00119.940.00-91
0.370.00-140404.0088.560.00-328
0.08+0.01+14.29%2323405.0079.150.00-865
0.090.00-111406.0091.930.00-636
0.070.00-2560408.00124.320.00-123
0.10+0.05+100.00%31,030410.00134.410.00-20
0.350.00-242412.0089.850.00-1031
0.070.00-233414.00130.380.00-1011
0.060.00-1584415.0095.200.00-162
0.050.00-297416.0041.520.00-42
0.040.00-1636418.0086.460.00-1220
0.07+0.01+16.67%3507420.00102.050.00-255
0.040.00-16422.0044.590.00-5025
0.040.00-1015424.0057.920.00-9696
0.080.00-60821425.0070.270.00-2030
0.020.00-134426.00149.960.00-114
0.070.00-1119428.0055.790.00-141
0.140.00-1100430.0095.450.00-145
0.100.00-253,963432.0064.050.00-2676
0.120.00-78159434.0065.450.00-4462
0.110.00-2047435.0066.270.00-660
0.090.00-1050436.0079.800.00-162
0.120.00-34438.0084.010.00-22
0.140.00-1731440.00102.940.00-163
0.02-0.01-33.33%2261445.00128.950.00-13
0.020.00-2573450.00173.850.00-101
0.080.00-8172455.0067.440.00-22
0.010.00-1202460.00154.350.00-31
0.750.00-2144465.00-----
0.020.00-51924470.00153.950.00-11
0.500.00-169475.00100.000.00-11
0.030.00-300637480.00-----
0.400.00-111485.00-----
0.010.00-2120490.00189.000.00---
0.150.00-5060495.00-----
0.010.00-2720500.00-----
0.010.00-60166505.00-----
0.120.00-478510.00-----
0.020.00-1303515.00157.000.00-11