UK markets close in 2 hours 15 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
292.45-2.16 (-0.73%)
At close: 04:00PM EDT
293.30 +0.85 (+0.29%)
Pre-market: 09:15AM EDT
In the money
Show:ListStraddle
Calls
16 December 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
183.740.00-464892.000.140.00-45,546
189.410.00-11193.000.170.00-1501,085
-----94.000.170.00-5342
179.770.00-203995.000.140.00-1371
184.180.00--196.000.280.00-573
175.850.00--297.000.310.00-4037
269.000.00--098.000.270.00-114
176.510.00-11199.000.260.00-281
176.070.00-722100.000.210.00-155,502
217.000.00-21105.000.250.00-1212
173.160.00-111110.000.290.00-2988
273.800.00-10115.000.340.00-9146
154.100.00-64140120.000.460.00-1910
136.000.00-31125.000.650.00-15130
144.040.00-112130.000.470.00-1311,680
264.950.00-515135.000.560.00-1147
134.820.00-148162140.000.900.00-1268
130.040.00-7577145.000.750.00-110,382
124.880.00-247300150.000.820.00-143,996
120.550.00-82131155.001.380.00-108738
117.270.00-1369160.001.100.00-131,803
216.910.00-197165.001.240.00-101,010
131.510.00-2230170.001.420.00-810,253
104.210.00-1105175.001.610.00-310,807
114.790.00-9692180.001.790.00-71,219
96.100.00-1397185.002.090.00-320,725
85.400.00-4700190.002.330.00-185,758
102.850.00-1148195.002.580.00-217,021
98.950.00-228,180200.002.990.00-5653,537
107.880.00-156205.003.330.00-4984
70.090.00-215,131210.003.870.00-117,666
95.170.00-6101215.004.310.00-14,285
102.000.00-512216.006.840.00-1501
133.520.00-112217.004.500.00-1725
138.780.00-223218.005.980.00-2389
66.110.00-124219.005.040.00-5424
74.240.00-2769220.005.000.00-2611,923
94.500.00-743221.006.840.00-92423
63.650.00-2200222.005.190.00-6343
77.770.00-1202223.005.160.00-11,393
68.530.00-3154224.005.270.00-201,996
75.400.00-64,472225.005.480.00-315,984
70.930.00-1482230.006.070.00-35,400
60.290.00-2695235.006.880.00-1081,985
54.690.00-297,913240.007.600.00-6215,419
43.500.00-5317245.008.630.00-159,574
54.700.00-15,545250.009.700.00-4316,183
51.200.00-6900255.0010.490.00-325,147
46.340.00-1486,603260.0011.750.00-55439,409
41.660.00-2317265.0013.200.00-13926,487
39.500.00-13,872270.0014.750.00-3,13528,004
35.930.00-312,115275.0016.430.00-3932,683
33.110.00-555,909280.0017.720.00-14248,766
29.770.00-1012,204285.0019.470.00-60153,506
26.540.00-14227,412290.0021.700.00-13448,840
24.090.00-982,473295.0023.660.00-7712,324
21.050.00-22048,960300.0026.380.00-2256,474
19.040.00-13,810305.0028.510.00-114,038
16.300.00-71015,537310.0030.780.00-225,117
14.190.00-315,882315.0035.440.00-112,001
12.970.00-18245318.0036.090.00-15,917
13.760.00-10257319.0042.880.00-2208
12.020.00-3617,788320.0037.080.00-715,184
11.880.00-178413321.0052.560.00-1313
11.450.00-10361322.0056.090.00-2216
11.170.00-171529323.0056.890.00-1164
10.830.00-126259324.0037.900.00-2109
10.170.00-2247,366325.0039.960.00-84,050
6.150.00-395542326.0041.300.00-23,906
7.080.00-23807327.0056.000.00-11,068
10.220.00-10411328.0042.710.00-16924
9.230.00-51,091329.0043.280.00-142
9.020.00-206,750330.0043.580.00-258,641
6.050.00-58263331.0044.350.00-3143
6.170.00-24412332.0044.990.00-15301
8.360.00-6346333.0045.720.00-301,450
5.780.00-75422334.0047.050.00-134488
7.300.00-2512,782335.0053.950.00-37,297
5.110.00-34117336.0055.720.00-179
5.570.00-149284338.0050.960.00-120
6.340.00-6216,335340.0051.300.00-423,463
4.070.00-73131342.0056.680.00-51509
2.830.00-374344.0071.340.00-2293
5.300.00-2118,003345.0056.700.00-325,704
4.040.00-77171346.0055.700.00-118
4.780.00-11,407348.0073.410.00-9285
4.490.00-3017,409350.0058.620.00-213,429
4.010.00-7110352.0071.890.00-119
2.250.00-78210354.0066.800.00-45
3.590.00-2314,391355.0064.410.00-516,154
3.490.00-2137356.0054.700.00-323
3.290.00-31,137358.0071.220.00--1
3.230.00-509,874360.0068.160.00-13,275
2.060.00-3118362.0066.510.00-14
1.800.00-1324364.0066.040.00-5065
2.710.00-52,620365.0083.090.00-262,114
1.830.00-146366.0074.900.00-13
2.100.00-126,889370.0086.860.00-79,571
1.810.00-111,492375.0090.700.00-15,720
1.490.00-6116,694380.0089.500.00-3016,922
1.330.00-666,735385.00101.760.00-52,247
0.970.00-1212,638390.0099.160.00-1815
0.810.00-635,029395.00102.090.00-483,297
0.650.00-7918,730400.00108.020.00-84,153
0.550.00-302,893405.00119.530.00-11,218
0.470.00-13,184410.00117.650.00-1186
0.410.00-71,020415.00136.880.00-1571
0.300.00-418,286420.00118.040.00-11,602
0.240.00-212,598425.00137.310.00-60228
0.260.00-155,504430.00129.030.00-21,234
0.160.00-41,263435.0070.860.00-20201
0.140.00-22,827440.00150.320.00-1117
0.110.00-15289445.00120.960.00-348
0.150.00-814,544450.00159.480.00-32,028
0.090.00-50319455.0083.640.00-753
0.110.00-13,899460.00179.930.00-745
0.080.00-11,673465.0090.610.00-10
0.080.00-204,761470.00168.850.00---
0.080.00-1387475.0083.790.00-150150
0.040.00-200845480.00193.600.00-2728
0.050.00-5205485.00198.600.00-2728
0.140.00-2268490.00100.080.00--0
0.110.00-88339495.00143.650.00-10
0.020.00-53,986500.00147.820.00-11
0.030.00-1324505.00188.730.00--33
0.030.00-126510.00182.650.00-173
0.050.00-2558515.00172.050.00--11
0.070.00-1350520.00156.180.00--0
0.050.00-126525.00-----
0.080.00-361530.00-----
0.110.00-2108535.00-----
0.040.00-1690540.00-----
0.070.00-50106545.00-----
0.080.00-159550.00-----
1.930.00-13555.00-----
0.150.00-172560.00-----
0.100.00-132565.00-----
0.020.00-1185570.00188.000.00-23
0.020.00-1069575.00-----
0.110.00-120120580.00177.110.00-10
0.200.00-111585.00-----
0.020.00-1125590.00-----
0.100.00-1186595.00-----
0.110.00-86213600.00260.470.00-32
0.050.00-12211605.00325.060.00--0
0.040.00-1291610.00329.810.00-30