UK markets open in 24 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
271.87-8.07 (-2.88%)
At close: 04:00PM EDT
272.94 +1.07 (+0.39%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
21 October 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
138.860.00-70135.000.010.00-170
137.960.00-40140.000.010.00-30
131.600.00-100145.000.020.00-30
124.320.00-10150.000.020.00-1050
118.300.00-90155.000.020.00-200
116.060.00-10160.000.020.00-10
115.790.00--0165.000.030.00-1420
104.280.00-10170.000.030.00-10
99.010.00-10175.000.070.00-1630
108.780.00-50180.000.070.00-1090
91.130.00-10185.000.080.00-20
82.670.00-100190.000.120.00-2010
77.670.00-100195.000.150.00-2730
71.800.00-100200.000.170.00-1170
67.630.00-20205.000.210.00-4160
61.340.00-90210.000.280.00-8,9810
59.950.00-10215.000.360.00-7900
52.630.00-160220.000.480.00-1,7030
47.540.00-10225.000.650.00-6780
42.000.00-2,1360230.000.870.00-4,2160
36.250.00-2,0960235.001.170.00-8810
33.910.00-230240.001.570.00-10,3250
29.730.00-860245.002.100.00-21,8560
25.070.00-2020250.002.880.00-11,1880
22.200.00-1060254.003.630.00-1,3220
21.020.00-2130255.003.850.00-2,2260
20.090.00-1290256.004.050.00-1,6380
19.110.00-2020258.004.630.00-1,4940
17.120.00-9630260.005.060.00-12,7010
16.360.00-7820262.005.680.00-1,2880
14.900.00-4960264.006.330.00-1,0730
14.490.00-7720265.006.630.00-9,0550
13.670.00-7190266.007.050.00-1,8030
13.050.00-1,4650267.007.350.00-2,6600
12.500.00-2,0920268.007.730.00-25,0370
11.600.00-2,5960269.008.020.00-2,9230
11.090.00-6,6320270.008.580.00-18,0270
10.510.00-3,1790271.009.000.00-3,2350
10.060.00-6,2970272.009.400.00-7,6000
9.420.00-3,6850273.009.950.00-5,3470
9.100.00-2,8460274.0010.320.00-3,5840
8.360.00-5,5160275.0010.780.00-10,2080
7.800.00-1,9200276.0011.250.00-1,7210
7.460.00-2,3020277.0011.530.00-2,9790
6.800.00-4,0550278.0012.180.00-1,4000
6.480.00-3,7610279.0012.980.00-1,1000
6.030.00-17,7070280.0013.440.00-8,5130
5.650.00-1,6690281.0013.890.00-8400
5.250.00-3,2140282.0014.730.00-6430
5.010.00-1,4870283.0015.350.00-2940
4.510.00-1,5740284.0016.020.00-2490
4.140.00-7,7550285.0016.500.00-9180
3.870.00-1,7710286.0017.510.00-1070
3.530.00-2,0300287.0017.930.00-1540
3.290.00-1,6580288.0018.540.00-1830
3.050.00-1,2480289.0019.540.00-730
2.720.00-7,6520290.0020.100.00-2,0330
2.500.00-7560291.0023.200.00-620
2.280.00-1,1540292.0023.340.00-1360
2.000.00-1,0580293.0022.460.00-930
1.930.00-1,1270294.0023.280.00-1140
1.780.00-2,1140295.0024.120.00-6220
1.560.00-9860296.0024.870.00-1300
1.450.00-1,0180297.0026.000.00-1780
1.320.00-9310298.0026.800.00-3660
1.200.00-9110299.0027.690.00-420
1.060.00-9,4710300.0028.530.00-8580
0.970.00-1,0040301.0029.550.00-620
0.880.00-2600302.0031.050.00-380
0.800.00-3630303.0032.800.00-110
0.710.00-5060304.0034.590.00-190
0.640.00-8,2650305.0033.610.00-3640
0.570.00-4280306.0034.320.00-1290
0.540.00-5500307.0035.460.00-170
0.490.00-1370308.0036.550.00-1120
0.410.00-420309.0038.870.00-100
0.410.00-2,5830310.0038.140.00-2,9800
0.360.00-3860311.0039.010.00-230
0.330.00-8,3920312.0039.990.00-560
0.270.00-490313.0041.140.00-370
0.250.00-1260314.0041.950.00-370
0.250.00-8,8530315.0042.920.00-920
0.220.00-590316.0043.660.00-3,2570
0.200.00-1610318.0046.350.00-440
0.170.00-1530319.0047.490.00-320
0.170.00-3,2970320.0048.800.00-3,0240
0.140.00-450321.0046.050.00-20
0.130.00-2830322.0050.330.00-50
0.110.00-7800323.0044.610.00-30
0.100.00-290324.0043.720.00-1,6000
0.110.00-1,9650325.0053.080.00-1330
0.080.00-110326.0056.140.00-20
0.080.00-170327.0054.120.00-20
0.070.00-120328.0058.460.00-50
0.080.00-80329.0048.380.00-240
0.060.00-6970330.0059.000.00-1270
0.060.00-20331.0057.810.00-10
0.050.00-340332.0062.630.00-20
0.050.00-310333.0055.760.00-50
0.050.00-30334.0064.630.00-20
0.040.00-1570335.0063.460.00-150
0.050.00-1310336.0061.200.00-10
0.020.00-1940338.0063.200.00-10
0.020.00-1620339.0065.100.00-1030
0.020.00-2040340.0067.870.00-30
0.020.00-1090341.0065.550.00-60
0.020.00-220342.0065.980.00-50
0.020.00-2160344.0068.060.00-20
0.020.00-590345.0075.520.00-20
0.030.00-2,9450346.0076.520.00-20
0.010.00-160348.0066.220.00-140
0.010.00-200350.0079.100.00-3500
0.010.00-1090352.0076.100.00-20
0.010.00-380354.0080.790.00-10
0.010.00-1110355.0079.380.00-30
0.020.00-340356.0074.860.00-50
0.010.00-10358.0082.710.00-50
0.010.00-330360.0079.850.00-20
0.020.00-10362.0066.610.00-50
0.010.00-20364.0075.310.00-10
0.020.00-40365.0091.100.00-20
0.010.00-500366.0076.730.00-80
0.020.00-20370.0089.400.00-20
0.010.00-50375.0095.210.00-160
0.010.00-90380.00108.330.00-90
0.020.00-20385.00114.820.00-100
0.010.00-20390.00109.630.00-30
0.010.00-400395.00120.200.00-30
0.010.00-50400.00120.010.00-370
0.010.00-100405.0097.500.00--0
0.010.00-100410.0076.540.00-60
0.010.00-300415.00-----
0.010.00-20420.00138.580.00--0
0.010.00-20425.00-----
0.010.00-1553430.00149.430.00--0
0.010.00-10435.00-----
0.010.00-4339440.00-----
0.010.00-5795445.00-----
0.010.00-413457450.00157.140.00--0
0.010.00-100455.00-----
0.010.00-100460.00178.860.00-20
-----465.00182.270.00--0
-----470.00195.210.00-40
-----475.00203.080.00-160