QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
30 June 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
123.240.00-26185.000.03-0.01-25.00%1341,744
158.70+7.46+4.93%45190.000.040.00-331,282
108.810.00-2021195.000.030.00-4516
96.040.00-120196.000.03-0.02-40.00%1477
110.000.00-465197.000.150.00-251,600
122.810.00-1453198.000.290.00-522
105.350.00-2020199.000.040.00-3139
143.80+7.28+5.33%174200.000.050.00-23,939
78.180.00-122205.000.04+0.01+33.33%204,129
105.850.00-356210.000.05-0.01-16.67%33,510
96.090.00-827215.000.04-0.03-42.86%14,836
116.640.00-112220.000.070.00-212,901
112.390.00-234225.000.07-0.02-22.22%111,366
87.210.00-169230.000.07-0.02-22.22%41,526
88.700.00-262235.000.08-0.05-38.46%31,196
97.700.00-189240.000.10-0.03-23.08%222,035
75.240.00-142245.000.11-0.09-45.00%141,697
98.44+8.11+8.98%7128250.000.160.00-19312,211
76.700.00-655251.000.15-0.02-11.76%51,562
55.000.00-135252.000.190.00-1398
62.400.00-210253.000.16-0.03-15.79%4141
95.71+48.60+103.16%221254.000.240.00-1177
75.040.00-168255.000.17-0.04-19.05%647,553
62.980.00-112256.000.18-0.12-40.00%16304
35.490.00-114257.000.17-0.11-39.29%2236
46.400.00-10258.000.190.00-599
57.030.00-24259.000.17-0.04-19.05%3387
73.970.00-20404260.000.21-0.01-4.55%9,57332,059
70.500.00-1104261.000.340.00-250619
76.250.00-124262.000.270.00-188388
71.050.00-2056263.000.19-0.06-24.00%1130
62.630.00-188264.000.380.00-49142
75.820.00-1193265.000.20-0.08-28.57%5724,665
83.48+33.36+66.56%269266.000.22-0.08-26.67%30462
49.210.00-273267.000.23-0.19-45.24%20168
69.790.00-5185268.000.310.00-32,388
60.300.00-19269.000.24-0.08-25.00%1693
78.60+7.54+10.61%403,137270.000.27-0.11-28.95%1282,558
30.870.00-39271.000.390.00-1888
66.220.00-143272.000.32-0.02-5.88%3214
51.730.00-217273.000.410.00-1650
65.100.00-134274.000.400.00-10382
59.720.00-1235275.000.32-0.05-13.51%14622,468
61.020.00-2192276.000.30-0.29-49.15%57372
59.210.00-1106277.000.31-0.10-24.39%59421
25.440.00-10193278.000.33-0.25-43.10%3252
50.350.00-2135279.000.31-0.24-43.64%2489
69.67+7.90+12.79%2569,957280.000.36-0.10-21.74%52513,572
58.430.00-2320281.000.550.00-11,301
58.540.00-14443282.000.38-0.12-24.00%10465
44.160.00-14532283.000.38-0.10-20.83%15219
40.090.00-1149284.000.40-0.12-23.08%11594
52.630.00-1813285.000.44-0.12-21.43%573,224
52.950.00-1294286.000.41-0.20-32.79%7587
43.720.00-1237287.000.47-0.14-22.95%151,230
51.390.00-1270288.000.48-0.14-22.58%441,578
43.540.00-1123289.000.47-0.58-55.24%591,191
58.21+6.61+12.81%55,237290.000.50-0.18-26.47%36719,021
48.440.00-1255291.000.50-0.23-31.51%26281
58.23+10.63+22.33%1376292.000.56-0.21-27.27%313,321
45.170.00-2160293.000.55-0.33-37.50%16534
45.780.00-10231294.000.60-0.25-29.41%551,225
54.97+11.06+25.19%101,038295.000.61-0.23-27.38%3715,650
42.600.00-1131296.000.63-0.39-38.24%47442
50.76+6.49+14.66%3126297.000.65-0.29-30.85%38827
40.750.00-1299298.000.67-0.32-32.32%19392
40.980.00-1371299.000.72-0.27-27.27%17896
50.48+8.67+20.74%771,169300.000.70-0.34-32.69%5,85919,441
39.050.00-4163301.000.78-0.31-28.44%431,003
25.280.00-4483302.000.84-0.31-26.96%50895
47.05+11.01+30.55%1261303.000.82-0.38-31.67%120602
47.00+9.03+23.78%74325304.000.89-0.35-28.23%47408
45.31+7.95+21.28%75,471305.000.90-0.43-32.33%37621,692
36.420.00-2254306.000.98-0.42-30.00%85310
42.81+15.57+57.16%44452307.000.99-0.59-37.34%48583
42.06+15.38+57.65%60567308.000.98-0.55-35.95%165704
41.56+15.10+57.07%5393309.001.09-0.50-31.45%40494
40.80+8.43+26.04%611,382310.001.08-0.58-34.94%7715,159
38.43+6.93+22.00%24447311.001.23-0.53-30.11%741,866
36.50+12.29+50.76%14775312.001.18-0.68-36.56%1261,176
38.09+7.57+24.80%141548313.001.25-0.66-34.55%156813
37.52+10.54+39.07%11620314.001.38-0.64-31.68%1121,860
36.69+10.48+39.98%211,704315.001.34-0.78-36.79%2,85213,679
34.67+14.32+70.37%20351316.001.52-0.75-33.04%286625
33.50+7.36+28.16%40587317.001.48-0.86-36.75%2823,295
33.07+6.87+26.22%1312,138318.001.65-0.82-33.20%2511,336
22.200.00-5946319.001.65-0.92-35.80%4091,740
31.23+8.00+34.44%3542,227320.001.73-1.03-37.32%22,56928,310
30.04+7.77+34.89%441,192321.001.82-1.03-36.14%317715
30.20+7.93+35.61%911,736322.001.94-1.07-35.55%1,2323,249
28.49+7.38+34.96%112,279323.002.03-1.33-39.58%3104,218
28.10+7.94+39.38%291,800324.002.15-1.22-36.20%1251,914
27.29+7.94+41.03%1492,904325.002.25-1.23-35.34%2,8625,452
25.71+7.69+42.67%82,192326.002.36-1.59-40.25%2071,789
25.57+7.43+40.96%402,028327.002.62-1.26-32.47%2452,155
24.21+6.60+37.48%891,803328.002.73-1.36-33.25%8063,575
23.13+6.28+37.27%162,343329.002.78-1.56-35.94%383,037
22.58+7.16+46.43%4498,049330.002.92-1.61-35.54%27,42810,929
21.99+7.23+48.98%321,663331.003.21-1.61-33.40%6862,025
21.25+6.69+45.95%503,646332.003.30-1.86-36.05%4093,098
20.58+6.70+48.27%831,154333.003.46-1.79-34.10%1451,766
19.55+6.71+52.26%252,884334.003.73-1.71-31.43%3462,628
18.60+6.61+55.13%3276,261335.003.80-2.05-35.04%4,7287,557
17.78+6.27+54.47%511,256336.004.02-2.18-35.16%1981,237
17.02+6.55+62.56%64595337.004.46-2.09-31.91%8901,303
16.45+6.32+62.39%4051,848338.004.51-2.39-34.64%635848
15.78+6.62+72.27%2111,122339.004.69-2.58-35.49%6651,556
15.03+6.50+76.20%8609,432340.004.90-2.73-35.78%4,6448,264
14.07+5.95+73.28%1921,324341.005.34-2.81-34.48%1,114655
13.18+5.49+71.39%2,124702342.005.51-3.05-35.63%406603
12.68+5.79+84.03%459756343.005.86-3.07-34.38%517320
12.05+5.64+87.99%3891,043344.006.33-3.03-32.37%511319
11.07+5.27+90.86%6388,030345.006.43-3.49-35.18%3,6611,114
10.46+5.11+95.51%1,221571346.006.74-3.74-35.69%488313
10.28+5.03+95.81%4471,204347.007.10-4.32-37.83%58932
9.39+4.52+92.81%2,4012,100348.007.49-4.13-35.54%68177
8.85+4.76+116.38%8731,682349.007.89-3.91-33.14%7968
8.25+4.51+120.59%4,54816,893350.008.30-4.70-36.15%3,916989
7.74+4.12+113.81%5082,440351.009.20-4.12-30.93%409
7.21+3.95+121.17%1,1993,144352.009.23-4.87-34.54%632
6.72+3.98+145.26%294564353.009.72-13.67-58.44%291
6.07+3.60+145.75%5861,045354.0010.55-7.01-39.92%901
5.78+3.60+165.14%2,3243,318355.0011.03-5.76-34.31%3995
5.22+3.29+170.47%302665356.0011.52-6.23-35.10%171
4.85+2.99+160.75%1,1111,717357.0012.22-6.70-35.41%91
4.55+3.00+193.55%169532358.0013.02-6.66-33.84%73
4.18+2.69+180.54%297440359.0013.61-30.34-69.03%150
3.74+2.53+209.09%3,9172,452360.0014.06-6.10-30.26%35137
3.37+2.30+214.95%511412361.0014.73-23.40-61.37%20
3.18+2.22+231.25%324614362.0015.46-9.28-37.51%143
2.75+1.93+235.37%853784363.0016.34-29.26-64.17%50
2.57+1.77+221.25%553581364.00-----
2.44+1.80+281.25%22,3372,245365.0018.04-10.18-36.07%763
2.05+1.46+247.46%309569366.0061.250.00-950
1.85+1.28+224.56%170514367.0030.200.00-10
1.71+1.27+288.64%136597368.0062.940.00-1200
1.58+1.18+295.00%58383369.0063.750.00-1200
1.46+1.07+274.36%4742,223370.0021.87-8.00-26.78%94
1.27+0.96+309.68%4527371.0065.940.00-1200
1.16+0.88+314.29%128308372.0067.290.00-1200
0.98+0.70+250.00%8682373.0026.81-41.32-60.65%50
0.89+0.65+270.83%2035374.0068.730.00-4800
0.82+0.61+290.48%571779375.0034.990.00-622
-----376.0071.110.00-4660
0.62+0.48+342.86%7313377.0054.870.00-20
0.57+0.48+533.33%211378.0072.810.00-9440
0.55+0.48+685.71%2730379.0073.840.00-3800
0.46+0.33+253.85%2232,177380.0032.37-12.48-27.83%30
0.28+0.19+211.11%58292385.0078.380.00-20
0.19+0.13+216.67%250993390.0050.620.00-10
0.10+0.06+150.00%38427395.0059.840.00-20
0.09+0.06+200.00%1482,192400.0058.11-2.44-4.03%11
0.04+0.02+100.00%371,330405.0069.820.00-20
0.03+0.01+50.00%711,867410.00104.730.00-5300
0.03-0.01-25.00%481,596415.0093.620.00-200
0.03+0.02+200.00%7,28410,596420.00115.280.00-1400
0.01-0.01-50.00%475,332425.00134.570.00-20