UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
306.18-5.54 (-1.78%)
At close: 04:00PM EST
305.90 -0.28 (-0.09%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Calls
17 February 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
180.15-1.02-0.56%132130.000.010.00-14,942
170.53+10.90+6.83%111135.000.010.00-280640
172.790.00-29140.000.010.00-10704
149.110.00-13145.000.010.00-3002,251
160.730.00-3946150.000.010.00-18327
113.390.00-15155.000.010.00-1229
145.61+41.55+39.93%176160.000.010.00-4331,820
96.500.00-10165.000.010.00-3,0443,775
140.170.00-1146170.000.010.00-1001,064
135.880.00-1212175.000.010.00-2,4613,985
117.550.00-178180.000.010.00-7745,495
92.060.00-21185.000.010.00-51892
93.260.00-14663190.000.010.00-1,1515,501
96.860.00-212195.000.010.00-10837
-----197.000.010.00-40848
-----198.000.010.00-29891
-----199.000.010.00-10578
107.910.00-9704200.000.010.00-608,374
73.490.00-2124205.000.010.00-948,744
97.510.00-1426210.000.020.00-26,723
51.950.00-69215.000.010.00-232,653
91.700.00-228220.000.010.00-1529,882
56.630.00-314225.000.01-0.01-50.00%3479,452
63.020.00-279230.000.020.00-7433,490
73.040.00-1349235.000.03+0.02+200.00%4617,962
70.03+24.99+55.48%12238.000.030.00-83,706
71.010.00-1322240.000.04+0.01+33.33%24058,197
55.250.00-1303242.000.04+0.01+33.33%483,895
39.760.00-15108244.000.05+0.03+150.00%771,664
65.90-1.10-1.64%1360245.000.06+0.04+200.00%7651,931
32.900.00-12192246.000.04-0.01-20.00%206,281
44.270.00-248248.000.06+0.01+20.00%683,185
55.67-4.95-8.17%3843250.000.08+0.03+60.00%1,57147,385
56.97+13.77+31.87%1311252.000.05-0.01-16.67%112,001
-----253.000.06+0.02+50.00%183
37.510.00-2145254.000.09+0.02+28.57%455,022
50.98-2.99-5.54%101606255.000.09+0.02+28.57%27012,171
36.250.00-12,431256.000.110.00-304,763
-----257.000.090.00-1161,217
54.870.00-2510258.000.11+0.02+22.22%892,419
52.120.00-17259.000.14+0.04+40.00%2566
52.52+1.72+3.39%117,563260.000.14+0.02+16.67%6,00066,875
-----261.000.12-0.02-14.29%13142
49.000.00-151,762262.000.16+0.02+14.29%3813,542
48.01+17.42+56.95%13263.000.160.00-30810,504
46.78-2.34-4.76%53,618264.000.180.00-7374,721
43.88-1.48-3.26%3216,979265.000.18+0.01+5.88%97552,475
45.79+0.89+1.98%38,346266.000.20-0.02-9.09%17613,250
30.850.00-629267.000.20-0.01-4.76%181,175
43.49-2.24-4.90%23,904268.000.23+0.02+9.52%1778,876
37.76-6.77-15.20%124269.000.27+0.06+28.57%14485
36.82-3.00-7.53%5529,518270.000.28+0.01+3.70%2,75864,529
35.48-4.17-10.52%17190271.000.31+0.03+10.71%14559
35.47-3.33-8.58%52,536272.000.30-0.01-3.23%1395,338
33.79-2.29-6.35%1154273.000.36+0.01+2.86%1512,385
33.42-4.18-11.12%1722,480274.000.36+0.02+5.88%5353,706
31.90-3.37-9.55%54132,653275.000.40+0.09+29.03%9,38457,632
31.30-3.00-8.75%1212,635276.000.46+0.02+4.55%2174,894
30.32-3.50-10.35%110192277.000.460.00-605,337
29.02-3.10-9.65%393,757278.000.51+0.05+10.87%5898,542
29.98-2.75-8.40%15314279.000.57+0.09+18.75%5517,144
27.73-1.44-4.94%1,16052,361280.000.60-0.01-1.64%7,972124,765
26.12-5.36-17.03%7856281.000.67+0.10+17.54%182927
25.84-3.56-12.11%599,489282.000.73+0.03+4.29%80518,705
24.34-5.15-17.46%141,333283.000.79+0.12+17.91%1351,823
23.74-2.26-8.69%94,799284.000.88+0.16+22.22%1,2096,152
23.09-4.00-14.77%85745,305285.000.98-0.02-2.00%11,06170,560
21.82-4.68-17.66%18810,503286.001.04+0.22+26.83%3677,552
21.45-3.13-12.73%63,230287.001.15+0.21+22.34%3435,797
19.27-3.54-15.52%645,015288.001.29+0.29+29.00%1,3816,450
19.49-3.18-14.03%122,745289.001.42+0.14+10.94%2973,151
18.13-3.93-17.82%99755,123290.001.57+0.07+4.67%9,87961,539
17.73-2.07-10.45%532,554291.001.69+0.35+26.12%59210,050
16.39-4.71-22.32%2027,833292.001.83+0.19+11.59%1,5726,024
15.52-4.71-23.28%1322,181293.001.91+0.31+19.37%1,6405,673
14.73-2.68-15.39%825,668294.002.25+0.22+10.84%3875,143
14.02-2.58-15.54%38625,625295.002.46+0.11+4.68%7,50021,373
13.20-4.01-23.30%412,932296.002.73+0.38+16.17%6323,568
12.53-5.46-30.35%1275,409297.002.96+0.34+12.98%9593,770
12.15-3.42-21.97%853,661298.003.15+0.45+16.67%12,3893,419
10.91-4.05-27.07%425,010299.003.46+0.39+12.70%30,7121,917
10.26-2.04-16.59%5,80234,912300.003.81+0.39+11.40%15,89429,527
9.40-4.35-31.64%1442,972301.004.08+0.49+13.65%29,9434,380
9.21-3.00-24.57%8897,230302.004.46+0.52+13.20%1,8775,599
8.30-2.46-22.86%7442,967303.004.85+0.66+15.75%1,3623,198
7.64-5.17-40.36%8014,121304.005.19+1.37+35.86%1,882894
7.05-3.06-30.27%12,86124,124305.005.60+0.49+9.59%9,38816,173
6.58-2.52-27.69%1,5018,361306.006.05+0.55+10.00%3,9641,187
5.52-3.44-38.39%4,2695,455308.007.05+1.05+17.50%2,2461,351
4.59-1.64-26.32%17,81721,509310.008.20+0.90+12.33%6,6936,610
3.96-1.16-22.66%2,4714,815312.009.20+0.74+8.75%1,2131,111
3.33-2.86-46.20%2,7047,209314.0010.33+1.14+12.40%422758
2.80-1.20-30.00%6,12427,293315.0011.30+1.09+10.68%1,5632,619
2.51-1.25-33.24%1,3494,936316.0011.80+2.81+31.26%210613
2.05-0.95-31.67%1,8052,666318.0013.44+3.27+32.15%119470
1.60-0.91-36.25%15,53226,081320.0015.20+1.70+12.59%9261,479
1.34-1.51-52.98%1,3892,746322.0016.24+4.38+36.93%1489
0.98-1.05-51.72%1,066927324.0017.97+1.60+9.77%1342
0.87-0.62-41.61%6,78413,150325.0019.39+3.21+19.84%167107
0.83-0.87-51.18%44216,085326.0016.670.00-3054
0.49-0.33-40.24%20,23916,906330.0023.57+4.04+20.69%84294
0.25-0.15-37.50%22,3722,834335.0028.60+3.03+11.85%198492
0.14-0.03-17.65%8932,512340.0033.31+4.13+14.15%80268
0.08-0.08-50.00%3608,452345.0037.23+2.68+7.76%89
0.05-0.05-50.00%6612,765350.0044.26-14.98-25.29%200
0.03-0.09-75.00%660992355.0046.190.00-21
0.03-0.01-25.00%1912,357360.0051.890.00-11
0.040.00-851,223365.0059.03+2.99+5.34%84
0.030.00-193602370.0064.04-15.21-19.19%30
0.020.00-71,120375.0069.05-22.30-24.41%20
0.010.00-2,4602,977380.0073.99+6.34+9.37%42
0.010.00-2088385.00-----
0.010.00-31,061390.00125.200.00--0
0.010.00-1240395.00-----
0.030.00-214686400.0093.97+2.84+3.12%64
0.010.00-10101405.0098.99+2.89+3.01%50