UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
282.13+8.60 (+3.14%)
At close: 04:00PM EDT
281.60 -0.53 (-0.19%)
After hours: 06:33PM EDT
In the money
Show:ListStraddle
Calls
30 December 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
79.620.00-277195.001.15-0.33-22.30%123648
76.610.00-238200.001.30-0.48-26.97%124681
124.000.00-2101205.001.56-0.62-28.44%1894
64.990.00-257210.001.82-0.58-24.17%361,210
69.45+9.30+15.46%215215.002.18-0.68-23.78%351,525
56.060.00-121220.002.51-0.84-25.07%1342,277
53.340.00-1227225.002.96-0.97-24.68%1,0726,919
55.94+8.15+17.05%256230.003.45-1.11-24.34%3114,099
52.32+8.11+18.34%121235.003.91-1.28-24.66%2122,647
42.000.00-1074240.004.66-1.61-25.68%1271,765
34.170.00-5236245.005.49-1.80-24.69%6154,184
32.170.00-1478250.006.32-2.10-24.94%5513,384
35.39+6.89+24.18%248255.007.48-2.21-22.81%4752,462
31.42+4.08+14.92%2295260.008.82-2.39-21.32%1193,104
27.84+3.66+15.14%8141265.009.90-2.68-21.30%1701,124
27.30+5.19+23.47%14188266.0010.55-2.81-21.03%5784
25.36+2.70+11.92%340267.0010.69-4.07-27.57%7808
26.48+6.38+31.74%13219268.0011.01-2.96-21.19%4506
26.19+4.78+22.33%1145269.0011.14-3.39-23.33%1511,923
25.41+5.03+24.68%80537270.0011.45-3.48-23.31%40425,644
22.88+2.68+13.27%52146271.0011.80-3.26-21.65%1412,091
22.33+3.70+19.86%32321272.0012.42-2.87-18.77%1951,323
22.40+3.56+18.90%10882273.0012.76-3.19-20.00%108365
22.03+4.42+25.10%6169274.0012.83-3.54-21.62%36708
22.00+4.79+27.83%174534275.0013.10-3.75-22.26%2823,018
21.40+4.65+27.76%13250276.0013.84-3.65-20.87%35945
21.02+6.00+39.95%1284277.0014.35-3.29-18.65%15246
20.02+5.52+38.07%1238278.0014.60-3.51-19.38%3505
19.06+4.03+26.81%2191279.0015.39-4.37-22.12%27535
19.30+4.87+33.75%556979280.0015.28-3.86-20.17%3213,767
18.31+6.51+55.17%142193281.0015.61-3.63-18.87%84549
17.90+4.41+32.69%170189282.0016.24-5.46-25.16%35883
17.30+5.23+43.33%333251283.0016.44-3.76-18.61%24625
16.31+5.26+47.60%81137284.0017.32-4.99-22.37%63390
15.75+3.08+24.31%274946285.0017.63-4.71-21.08%347,327
14.95+3.59+31.60%106424286.0017.93-5.52-23.54%81249
14.98+3.97+36.06%188311287.0018.55-7.20-27.96%53459
14.13+3.49+32.80%329356288.0019.37-5.10-20.84%96776
13.92+2.91+26.43%77276289.0019.79-6.02-23.32%45598
13.71+3.56+35.07%1791,611290.0019.71-4.98-20.17%1032,956
10.92+2.76+33.82%1541,071295.0023.12-4.03-14.84%82,024
9.35+2.85+43.85%6757,303300.0026.07-6.58-20.15%11423,521
7.48+2.14+40.07%4781,137305.0028.61-5.30-15.63%241,130
5.90+1.68+39.81%2271,879310.0032.12-6.30-16.40%201,843
4.60+1.36+41.98%1941,833315.0036.10-8.69-19.40%108927
3.62+1.17+47.76%2304,403320.0040.10-9.11-18.51%81,711
2.75+1.04+60.82%3651,269325.0043.72-8.26-15.89%11,123
2.10+0.73+53.28%2798,825330.0050.17-5.93-10.57%122,310
1.61+0.58+56.31%1051,913335.0063.100.00-31480
1.23+0.51+70.83%2035,787340.0065.350.00-11,500
0.85+0.27+46.55%1174,709345.0074.990.00-2286
0.68+0.25+58.14%929,167350.0067.95-10.06-12.90%20152
0.49+0.19+63.33%3320,831355.0084.950.00-28
0.37+0.13+54.17%1342,713360.0077.45-11.74-13.16%134
0.170.00-283361.0075.390.00-200
0.31+0.06+24.00%2111362.0088.000.00-150
0.310.00-26346363.0051.100.00-58
0.300.00-175364.0078.130.00-790
0.28+0.11+64.71%91,664365.0092.380.00-682
0.25+0.07+38.89%221,764366.0076.560.00-10
0.22+0.07+46.67%59195367.0085.00-10.57-11.06%11
0.250.00-1763368.0069.040.00-18
1.250.00-115369.0045.590.00-15
0.17+0.05+41.67%122,576370.00100.590.00-67
1.260.00-1198371.00101.410.00-90
0.20-0.26-56.52%142372.0073.320.00-240
1.340.00-102220373.0092.740.00-5538
0.100.00-5184374.00101.000.00-24
0.140.00-1820375.0092.80-10.70-10.34%27
0.340.00-127376.00102.200.00-118
0.550.00-210377.00104.280.00-3612
1.870.00-415378.0094.500.00-68
0.070.00-219379.00106.310.00-120
0.080.00-1935380.00105.480.00-96
0.460.00-150381.00106.490.00-150
0.110.00-180403382.0080.970.00-20
0.240.00-18160383.00103.420.00-4021
0.060.00-1247384.0082.270.00-10
0.120.00-721,083385.0083.320.00-10
0.070.00-15164386.0083.830.00-10
0.100.00-247253387.0096.220.00-10
0.200.00-124388.0088.190.00-50
0.060.00-1285389.0087.710.00-53
0.08+0.04+100.00%3617390.00110.230.00-202
2.340.00-437391.0098.310.00-11
0.150.00-180392.00-----
0.070.00-1029393.00120.410.00-80
0.310.00-135394.00121.350.00-89
0.06-0.01-14.29%12541395.00122.040.00-40
0.180.00-144396.00125.560.00-10
0.180.00-223397.00-----
0.500.00-430398.00113.350.00--0
0.090.00-2252399.00103.560.00-34
0.050.00-152,119400.00131.850.00-2029
0.070.00-10163401.00119.450.00-140
0.140.00-172402.00101.980.00-31
1.230.00-198403.00-----
0.070.00-594404.00121.800.00-113
0.050.00-7483405.00133.800.00-11
0.030.00-162277406.00109.360.00-60
0.110.00-160408407.00100.550.00-22
0.030.00-1552408.0084.610.00-22
0.050.00-2298409.00-----
0.04-0.01-20.00%101,150410.0080.020.00-34
0.050.00-3129411.00-----
0.090.00-80245412.00-----
0.090.00-20149413.00-----
0.030.00-1159414.00-----
0.020.00-397415.0088.200.00-11
0.080.00-120330416.00144.800.00-10
0.070.00-20355417.00-----
0.070.00-260254418.00-----
0.060.00-80151419.00-----
0.030.00-21,028420.00123.350.00-62
0.020.00-10290421.0087.840.00-30
0.020.00-1141422.0086.080.00-33
0.080.00-80228423.00-----
0.030.00-5221424.00-----
0.020.00-10460425.00109.490.00-50
0.320.00-100109426.00-----
0.210.00-4246427.00-----
0.090.00-40318428.00-----
0.250.00-400449429.00141.450.00--0
0.070.00-2357430.00-----
0.070.00-55366431.00-----
0.060.00-20249432.00-----
0.030.00-3354433.00-----
0.070.00-80232434.00-----
0.060.00-6274435.00152.720.00--0
0.130.00-5323436.0084.000.00---
0.210.00-40409437.00150.130.00-23
0.110.00-5409438.0084.660.00-22
0.010.00-50261439.0082.390.00-22
0.030.00-2621440.00168.410.00-10
0.02+0.01+100.00%180457445.00-----
0.010.00-50434450.00-----
0.070.00-1319455.00170.640.00-80
0.050.00-5346460.00178.440.00-12
0.030.00-5290465.00-----
0.020.00-10215470.00149.400.00-556
0.010.00-10505475.00-----
0.030.00-10323480.00204.640.00-10
0.050.00-50317485.00-----
0.020.00-99294490.00-----
0.030.00-160104495.00-----
0.010.00-5264500.00-----
0.560.00-11505.00-----
0.020.00-2533510.00-----
0.020.00-10350515.00243.850.00--0