UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
267.26-4.61 (-1.70%)
At close: 04:00PM EDT
267.66 +0.40 (+0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
16 December 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
177.86+0.25+0.14%3813492.000.03-0.01-25.00%356,386
177.26-2.29-1.28%493993.000.050.00-11,798
177.09-0.95-0.53%87194.000.04-0.01-20.00%220404
178.05+1.40+0.79%28495.000.03-0.02-40.00%10391
173.91-1.54-0.88%47096.000.050.00-5,5355,623
177.08-4.63-2.55%133597.000.040.00-2063
171.92-8.72-4.83%143398.000.030.00-1380
174.87+1.08+0.62%23099.000.030.00-5269
171.41-0.45-0.26%133100.000.05-0.02-28.57%36,717
167.58-5.36-3.10%2150105.000.05-0.03-37.50%10381
164.040.00-645110.000.08-0.02-20.00%41,975
159.720.00-648115.000.08-0.03-27.27%11281
152.240.00-11129120.000.120.00-14,358
148.260.00-178125.000.11-0.02-15.38%1352
142.13-2.25-1.56%2045130.000.15-0.02-11.76%312,349
140.910.00-185135.000.210.00-10335
133.130.00-1198140.000.22-0.02-8.33%1761
130.200.00-21112145.000.28+0.01+3.70%7017,750
124.680.00-2331150.000.27-0.08-22.86%134,431
120.710.00-1132155.000.350.00-16826
130.090.00-4365160.000.44-0.03-6.38%1382,777
109.120.00-699165.000.45+0.04+9.76%3151,784
101.01-20.13-16.62%10256170.000.58-0.09-13.43%710,495
98.87-16.43-14.25%1103175.000.76-0.05-6.17%1713,880
91.34-1.30-1.40%10660180.000.88-0.07-7.37%282,054
86.54-39.85-31.53%11393185.001.12+0.07+6.67%70335,365
81.70-2.75-3.26%1708190.001.26-0.05-3.82%1796,651
97.410.00-5152195.001.54+0.01+0.65%717,775
72.25-0.55-0.76%428,429200.001.76+0.08+4.76%17364,015
73.050.00-1468205.001.79-0.46-20.44%41,845
63.440.00-615,794210.002.61+0.22+9.21%49220,936
59.78-1.21-1.98%21638215.003.08-0.03-0.96%1817,891
59.07+0.23+0.39%158216.003.06+0.13+4.44%861,133
57.220.00-1143217.003.07+0.05+1.66%119855
56.700.00-1236218.003.03-0.30-9.01%95781
56.21-0.89-1.56%2135219.003.37+0.16+4.98%731,573
54.420.00-151,277220.003.51+0.26+8.00%72513,557
54.29+0.58+1.08%2158221.003.46-0.27-7.24%1281,453
52.40-0.44-0.83%1206222.003.61+0.81+28.93%179648
52.66+0.84+1.62%2209223.003.76-0.04-1.05%3342,013
50.82-1.48-2.83%32159224.003.43-0.71-17.15%1182,582
51.12+0.86+1.71%104,698225.004.32+0.34+8.54%48333,800
45.18-0.97-2.10%12583230.005.10+0.58+12.83%8907,014
41.38-0.79-1.87%11864235.005.72+0.28+5.15%6466,240
36.63-2.92-7.38%257,957240.006.70+0.48+7.72%2,58124,542
33.53-1.33-3.82%10304245.008.00+0.55+7.38%84815,667
28.48-3.43-10.75%515,845250.009.11+0.70+8.32%1,81626,669
27.43-0.65-2.31%101,936255.0011.11+1.23+12.45%47114,979
-----256.0010.80+0.63+6.19%384330
24.58-1.20-4.65%4080258.0011.34+0.18+1.61%4245,181
22.37-2.83-11.23%3166,639260.0012.25+0.85+7.46%1,31452,993
20.62-3.22-13.51%189173262.0013.24+1.34+11.26%504741
20.44-0.87-4.08%158711264.0013.63+0.67+5.17%372772
19.12-2.83-12.89%2901,223265.0014.55+1.40+10.65%66448,242
18.28-2.28-11.09%207672266.0015.15+1.43+10.42%7925,720
17.08-3.17-15.65%4061,031268.0015.94+1.65+11.55%5891,476
16.47-2.46-13.00%5605,786270.0016.38+1.36+9.05%2,09040,762
15.38-2.38-13.40%671596272.0017.80+1.87+11.74%8431,556
14.66-1.18-7.45%243753274.0018.63+1.77+10.50%555791
13.33-2.77-17.20%1,0033,659275.0019.25+2.10+12.24%1,14738,715
14.20-1.07-7.01%6061,501276.0019.54+0.80+4.27%7791,399
13.01-1.38-9.59%5301,579278.0021.01+2.31+12.35%5891,871
11.11-2.35-17.46%1,25415,173280.0021.58+1.87+9.49%38280,453
10.20-2.34-18.66%981359282.0022.80+2.03+9.77%249689
10.14-0.90-8.15%9262,424284.0023.40+1.77+8.18%3122,238
9.00-2.16-19.35%2,66226,090285.0025.16+2.72+12.12%40267,953
9.32-1.04-10.04%4631,031286.0025.79+3.04+13.36%3551,201
7.89-1.44-15.43%6141,495288.0026.20+2.06+8.53%5461,192
7.46-1.79-19.35%72256,901290.0028.40+2.91+11.42%62,294174,409
6.55-1.40-17.61%296717292.0029.64+3.27+12.40%82897
5.95-1.15-16.20%572,463294.0029.52+1.57+5.62%78813
5.72-1.51-20.89%52317,705295.0030.71+2.12+7.42%7135,156
6.63-0.42-5.96%120580296.0030.91+0.32+1.05%71807
5.07-1.20-19.14%256898298.0033.76+2.81+9.08%128488
4.57-1.23-21.21%1,76651,266300.0035.00+2.95+9.20%74174,783
4.32-0.49-10.19%4331,321302.0033.37-0.23-0.68%220653
3.57-0.79-18.12%1761,240304.0037.05+1.95+5.56%164289
3.55-0.95-21.11%7969,675305.0037.77+2.02+5.65%8,72120,693
3.59-0.19-5.03%5293,806306.0038.73+2.04+5.56%576431
2.87-0.63-18.00%6471,232308.0038.75+0.47+1.23%567479
2.63-0.87-24.86%1,16524,748310.0043.34+3.41+8.54%17350,464
2.67-0.41-13.31%312420312.0045.70+4.12+9.91%14332
2.19-0.53-19.49%295494314.0042.95-0.44-1.01%14122
1.95-0.57-22.62%63518,904315.0047.59+3.30+7.45%4413,518
2.14-0.21-8.94%1991,030316.0047.60+2.52+5.59%32129
1.62-0.58-26.36%1807,283318.0050.85+3.96+8.45%457,214
1.52-0.53-25.85%155898319.0051.77+3.97+8.31%5631,169
1.45-0.48-24.87%49835,804320.0052.22+3.35+6.85%52223,560
1.42-0.41-22.40%2920321.0047.40+0.71+1.52%1426
1.26-0.33-20.75%66756322.0049.82-1.61-3.13%11392
1.19-0.30-20.13%4002,691323.0055.76+3.40+6.49%10691
1.12-0.43-27.74%89641324.0050.19-0.69-1.36%1431
1.01-0.41-28.87%41619,130325.0056.00+2.85+5.36%1794,928
1.280.00-1012,056326.0055.84+1.62+2.99%63,779
1.190.00-173,810327.0052.020.00-11,286
1.02-0.18-15.00%36919328.0056.36-1.76-3.03%10610
1.03-0.01-0.96%71,726329.0056.06+0.81+1.47%1573
0.77-0.31-28.70%22913,515330.0062.56+3.07+5.16%888,328
0.82-0.15-15.46%49665331.0058.03+2.98+5.41%1264
0.84-0.15-15.15%341,257332.0064.71+3.64+5.96%22452
0.62-0.34-35.42%30620333.0064.66+3.63+5.95%681,648
0.67-0.57-45.97%108628334.0060.23-3.84-5.99%3541
0.53-0.23-30.26%3821,036335.0065.69+3.62+5.83%56,556
0.60-0.07-10.45%351,094336.0064.080.00-1348
0.42-0.18-30.00%652,067338.0066.320.00-4588
0.40-0.19-32.20%1,06638,223340.0066.28-1.72-2.53%113,990
0.39-0.09-18.75%4,1901,859342.0062.040.00-1,2000
0.34-0.14-29.17%25583344.0063.240.00-38025
0.33-0.10-23.26%2,00722,569345.0072.30-3.20-4.24%3023,236
0.35-0.06-14.63%251,646346.0071.140.00-41
0.22-0.15-40.54%152,303348.0076.550.00-4249
0.21-0.10-32.26%1,55231,737350.0082.00+3.20+4.06%810,536
0.270.00-10633352.0075.040.00-31
0.370.00-20978354.0074.260.00-59
0.14-0.10-41.67%2218,010355.0084.00-1.66-1.94%9284,888
0.230.00-24330356.0079.270.00-11
0.13-0.24-64.86%111,480358.0064.050.00-10
0.15-0.02-11.76%8434,174360.0091.82+11.71+14.62%1,0011,360
0.230.00-1886362.0050.100.00-210
0.10-0.05-33.33%48459364.0084.300.00-280
0.09-0.14-60.87%14,379365.0096.85+11.78+13.85%1,3211,750
0.10-0.04-28.57%2828366.0087.720.00-2528
0.07-0.04-36.36%87210,235370.00101.03+1.03+1.03%4,3264,635
0.06-0.04-40.00%3712,721375.00106.85+12.10+12.77%1,4601,266
0.05-0.03-37.50%9517,248380.00111.85+12.28+12.33%4,4203,378
0.05-0.02-28.57%26,803385.00116.82+6.64+6.03%2,9851,142
0.070.00-4512,663390.00110.110.00-21534
0.040.00-19,137395.00126.82+12.62+11.05%11073
0.02-0.01-33.33%7120,523400.00131.86+1.23+0.94%481254
0.020.00-483,019405.00132.940.00-415
0.020.00-233,384410.00137.950.00-513
0.020.00-19997415.00142.960.00-90
0.030.00-19,494420.00128.860.00-7211
0.01-0.01-50.00%512,612425.00135.790.00-600
0.030.00-45,466430.00141.550.00-10
0.01-0.02-66.67%201,332435.00133.620.00-500
0.010.00-12,765440.00143.210.00-10
0.010.00-1275445.00127.360.00-2532
0.010.00-314,358450.00181.82+2.13+1.19%3,1751,505
0.020.00-19645455.00153.600.00-100
0.010.00-204,251460.00151.140.00-120
0.010.00-11,789465.0090.610.00-10
0.010.00-165,172470.00154.590.00-220
0.010.00-15414475.00173.950.00-10
0.010.00-3001,153480.00193.600.00-2728
0.020.00-31329485.00198.600.00-2728
0.010.00-2560490.00210.400.00--0
0.010.00-60385495.00143.650.00-10
0.010.00-4606,221500.00190.260.00-50
0.030.00-1324505.00188.730.00--33
0.030.00-126510.00182.650.00-173
0.010.00-563515.00244.340.00-20
0.010.00-4350520.00156.180.00--0
0.010.00-531525.00253.76+8.88+3.63%100
0.080.00-361530.00247.150.00--10
0.110.00-2108535.00-----
0.010.00-50740540.00-----
0.070.00-50106545.00-----
0.080.00-159550.00267.950.00--0
0.010.00-14555.00274.880.00--0
0.020.00-172560.00262.460.00-50
0.100.00-132565.00-----
0.020.00-1185570.00299.110.00-120
0.010.00-1076575.00293.790.00--0
0.010.00-2122580.00308.75+0.67+0.22%100
0.200.00-111585.00313.310.00-50
0.010.00-5135590.00316.100.00-10
0.010.00-200386595.00324.960.00-950
0.110.00-86213600.00329.010.00-30
0.050.00-12211605.00333.060.00-230
0.010.00-10327610.00338.74-0.52-0.15%100