UK markets close in 4 hours 33 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
370.55-9.46 (-2.49%)
At close: 04:00PM EST
372.12 +1.57 (+0.42%)
Pre-market: 06:56AM EST
In the money
Show:ListStraddle
Calls
16 December 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
312.000.00-1192.000.130.00-3,7114,957
-----93.000.190.00-1348
-----94.000.220.00-179
208.520.00-3195.000.250.00-1232
-----96.000.480.00-1036
-----97.000.490.00-830
269.000.00--098.001.130.00-410
244.520.00-11099.000.290.00-1273
274.000.00-119100.000.300.00-3403,155
217.000.00-21105.000.340.00-480
233.650.00-1155110.000.370.00-1393
273.800.00-10115.000.440.00-1117
278.640.00-284120.000.430.00-130929
136.000.00-31125.000.600.00-3102
270.240.00-50130.000.510.00-17781
264.950.00-50135.000.700.00-4127
240.180.00-10140.000.800.00-60
131.920.00-12145.000.900.00-678
223.010.00-10150.000.700.00-13,638
123.000.00-247155.001.000.00-1672
211.000.00-1346160.001.100.00-11,712
216.910.00-197165.001.930.00-2540
204.270.00-40170.001.400.00-11,721
227.500.00-1107175.001.350.00-1795
199.660.00-1685180.001.600.00-51,060
197.000.00-1225185.001.600.00-3244
187.830.00-2630190.002.100.00-24,961
153.750.00-587195.002.330.00-110,267
174.500.00-128,197200.002.370.00-1346,932
199.500.00-277205.002.830.00-2467
171.350.00-1615,191210.002.970.00-5011,080
189.030.00-10215.003.770.00-350
102.000.00-512216.002.990.00-32388
161.020.00-111217.003.550.00-1593
105.000.00-321218.003.000.00-10232
150.640.00-524219.003.800.00-3179
154.000.00-20220.003.750.00-15,989
94.500.00-743221.003.680.00-1234
116.290.00-1203222.003.400.00-3228
164.420.00-1206223.003.470.00-18175
86.360.00-1157224.003.600.00-3131
155.500.00-10225.004.480.00-63,110
171.100.00-1426230.004.400.00-11,492
155.000.00-10235.004.150.00-10525
144.000.00-17,883240.005.420.00-10
147.100.00-2312245.005.650.00-51,705
127.310.00-35,429250.006.320.00-10113,853
134.450.00-10255.006.800.00-51,317
131.390.00-10260.007.540.00-10
138.810.00-2343265.008.070.00-11,090
109.840.00-11,219270.008.510.00-23,439
114.940.00-11,338275.007.600.00-14,650
112.240.00-14,283280.0010.050.00-50
111.910.00-11,218285.0010.900.00-217,307
108.250.00-222,107290.0011.190.00-3,00922,683
111.100.00-10295.0011.750.00-100833
90.700.00-226,272300.0013.730.00-90
109.400.00-3925305.0013.060.00-1540
77.120.00-10310.0015.630.00-18,173
79.000.00-112,121315.0014.200.00-37,066
79.910.00-19,779320.0017.920.00-114,648
74.610.00-22,387325.0019.220.00-30
62.640.00-11,588330.0021.440.00-1123,640
60.500.00-15,003335.0020.470.00-3265,555
61.910.00-110,654340.0023.620.00-118,071
54.870.00-70345.0025.850.00-10885
49.900.00-20350.0027.560.00-2119,497
45.970.00-46,044355.0027.630.00-16,101
42.800.00-314,123360.0029.990.00-172,157
40.000.00-50365.0031.000.00-1291
37.690.00-200370.0035.300.00-50
35.200.00-134,534375.0038.130.00-60
31.550.00-72,123380.0040.430.00-317,271
29.740.00-30385.0041.450.00-64,318
27.600.00-110390.0041.240.00-50794
25.000.00-130395.0047.500.00-103,398
22.200.00-4320400.0050.200.00-65,101
22.820.00-40405.0048.210.00-21,196
18.160.00-270410.0054.950.00-30
17.000.00-1266415.0059.100.00-6884
14.800.00-57,677420.0051.250.00-11,618
15.350.00-1912,412425.0048.090.00-87300
12.000.00-85,309430.0050.770.00-851,298
10.500.00-10435.0053.280.00-80230
9.700.00-21,170440.0062.480.00-1125
8.360.00-40445.0071.380.00-140
7.670.00-114,574450.0086.000.00-12,034
6.880.00-29276455.0083.640.00-753
5.950.00-20460.0087.740.00-748
6.920.00-30465.0090.610.00-10
4.800.00-22,839470.00-----
4.020.00-4152475.0083.790.00-150150
4.250.00-6461480.00162.770.00--28
4.610.00-10485.00167.500.00--28
3.300.00-10294490.00100.080.00--0
6.400.00-150495.0099.780.00-131
2.300.00-10500.00104.200.00-11,035
2.300.00-2183505.00188.730.00--33
3.000.00-1030510.00-----
2.180.00-30515.00-----
3.530.00-20520.00156.180.00--0
1.550.00-10525.00-----
2.750.00-17530.00-----
0.950.00-20188535.00-----
1.090.00-30414540.00-----
1.240.00-14545.00-----
0.930.00-260550.00-----
1.930.00-13555.00-----
0.860.00-16560.00-----
1.570.00-11565.00-----
0.690.00-10570.00188.000.00-23
1.160.00-390575.00-----
0.640.00-142580.00177.110.00-10
0.750.00-100585.00-----
0.530.00-1102590.00-----
0.420.00-8165595.00-----
0.300.00-10600.00196.700.00--0
0.300.00-152610.00231.590.00-10