UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
269.98-1.89 (-0.70%)
As of 03:07PM EDT. Market open.
In the money
Show:ListStraddle
Calls
30 June 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
108.810.00-2021195.006.00-0.59-8.95%1450
96.040.00-120196.00-----
107.090.00-6060197.005.180.00-11,579
106.430.00-4141198.006.100.00--0
105.350.00-2020199.006.090.00--1
104.460.00-540200.006.95+0.16+2.36%53,128
100.090.00-2021205.008.230.00-4053,567
88.010.00-2546210.008.880.00-2553,361
91.630.00-2020215.009.40+0.15+1.62%13,035
68.84-5.46-7.35%112220.0010.440.00-133,263
83.480.00-1011225.0011.860.00-1702
79.340.00-3030230.0013.290.00-7894
75.390.00-3030235.0013.95-0.55-3.79%1501
71.500.00-3031240.0014.70-0.74-4.79%901,002
60.750.00-525245.0016.630.00-4121
63.890.00-4142250.0018.20-0.45-2.41%6333
63.180.00-3030251.0018.240.00-23
62.450.00-2020252.009.060.00-12
61.720.00-1010253.0016.880.00-11
60.990.00-2020254.00-----
42.740.00-527255.0019.28+0.81+4.39%217
59.470.00-1011256.0016.500.00-15
58.820.00-1010257.00-----
-----258.0019.540.00-55
-----259.0016.910.00-2010
39.64-4.27-9.72%133260.0022.570.00-3599
-----261.0021.51+4.82+28.88%110
-----263.0022.28-1.66-6.93%21
77.420.00-11264.0022.54+4.85+27.42%111
36.40-4.46-10.92%20265.0021.520.00-5117
-----266.0022.450.00-11
56.830.00-11268.00-----
53.670.00-56269.0024.38+3.78+18.35%21
33.76+1.50+4.65%339270.0025.73-0.11-0.43%2561,574
-----271.0027.180.00-88
33.100.00-65273.0020.950.00--4
-----274.0025.900.00-1019
30.48-2.46-7.47%125275.0024.980.00-21694
29.090.00-12276.00-----
46.990.00-66277.0028.980.00-67
-----278.0026.140.00-15
46.000.00-12279.0017.530.00-61
27.330.00-716280.0030.010.00-1459
41.210.00--1281.0015.600.00-11
-----282.0031.400.00-318
31.000.00--1283.0027.780.00-1137
39.480.00--2284.0032.87+0.37+1.14%218
29.520.00-1462285.0028.840.00-2025
30.350.00-40286.0033.42+7.42+28.54%2525
26.560.00-100287.0033.91+3.61+11.91%5735
36.100.00-44288.0034.000.00-2550
29.270.00-238289.0032.430.00-35
22.260.00-293290.0036.340.00-3262
34.760.00-219291.0034.630.00-68
42.000.00-11293.0017.840.00-111
36.000.00-814294.0036.000.00-119
21.000.00-2470295.0033.940.00-2170
28.500.00-211296.0030.110.00-16
21.720.00-33297.0027.590.00-176
34.110.00-111298.0039.830.00-129
-----299.0037.100.00-2112
19.07+0.74+4.04%385300.0040.15-0.36-0.89%15557
26.620.00--1301.0029.810.00-1013
19.610.00-1352302.0029.020.00-182
-----303.0033.610.00-1090
18.970.00-110304.0043.600.00-25
17.11-1.83-9.66%7338305.0042.610.00-4481
15.100.00-226310.0047.060.00-253
13.530.00-1,8062,161315.0050.10-1.60-3.09%3196
11.45-0.36-3.05%361320.0056.100.00-3263
11.580.00-214203325.0059.18+1.81+3.15%331
8.94-1.42-13.71%62567330.0061.560.00-9280
17.400.00-215335.0067.34+1.01+1.52%329
6.680.00-2128340.0070.210.00-124
7.200.00-1051345.0074.28+5.15+7.45%26
7.000.00-2146350.0078.65-0.64-0.81%1536
4.82+0.33+7.35%1110355.0083.22+14.80+21.63%121
3.72-1.13-23.30%4177360.0090.540.00-266
4.760.00-4286365.0090.130.00-22
3.950.00-20434370.0088.850.00-316
3.200.00-19201375.00105.040.00-274
2.570.00-11,615380.00105.000.00-20
1.850.00-116385.0096.140.00-20
1.920.00-310390.00-----
4.030.00-169395.00-----
1.750.00-128450400.00118.940.00-50
1.380.00-200214405.00-----
1.120.00-10263410.0080.110.00--0
0.79-0.21-21.00%4165415.00-----
0.71-0.38-34.86%1241420.00-----
0.62-0.11-15.07%80534425.0093.550.00--0