QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Calls
30 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 123.24 | 0.00 | - | 2 | 6 | 185.00 | 0.03 | -0.01 | -25.00% | 134 | 1,744 |
| 158.70 | +7.46 | +4.93% | 4 | 5 | 190.00 | 0.04 | 0.00 | - | 33 | 1,282 |
| 108.81 | 0.00 | - | 20 | 21 | 195.00 | 0.03 | 0.00 | - | 4 | 516 |
| 96.04 | 0.00 | - | 1 | 20 | 196.00 | 0.03 | -0.02 | -40.00% | 1 | 477 |
| 110.00 | 0.00 | - | 4 | 65 | 197.00 | 0.15 | 0.00 | - | 25 | 1,600 |
| 122.81 | 0.00 | - | 14 | 53 | 198.00 | 0.29 | 0.00 | - | 5 | 22 |
| 105.35 | 0.00 | - | 20 | 20 | 199.00 | 0.04 | 0.00 | - | 3 | 139 |
| 143.80 | +7.28 | +5.33% | 1 | 74 | 200.00 | 0.05 | 0.00 | - | 2 | 3,939 |
| 78.18 | 0.00 | - | 1 | 22 | 205.00 | 0.04 | +0.01 | +33.33% | 20 | 4,129 |
| 105.85 | 0.00 | - | 3 | 56 | 210.00 | 0.05 | -0.01 | -16.67% | 3 | 3,510 |
| 96.09 | 0.00 | - | 8 | 27 | 215.00 | 0.04 | -0.03 | -42.86% | 1 | 4,836 |
| 116.64 | 0.00 | - | 1 | 12 | 220.00 | 0.07 | 0.00 | - | 2 | 12,901 |
| 112.39 | 0.00 | - | 2 | 34 | 225.00 | 0.07 | -0.02 | -22.22% | 11 | 1,366 |
| 87.21 | 0.00 | - | 1 | 69 | 230.00 | 0.07 | -0.02 | -22.22% | 4 | 1,526 |
| 88.70 | 0.00 | - | 2 | 62 | 235.00 | 0.08 | -0.05 | -38.46% | 3 | 1,196 |
| 97.70 | 0.00 | - | 1 | 89 | 240.00 | 0.10 | -0.03 | -23.08% | 22 | 2,035 |
| 75.24 | 0.00 | - | 1 | 42 | 245.00 | 0.11 | -0.09 | -45.00% | 14 | 1,697 |
| 98.44 | +8.11 | +8.98% | 7 | 128 | 250.00 | 0.16 | 0.00 | - | 193 | 12,211 |
| 76.70 | 0.00 | - | 6 | 55 | 251.00 | 0.15 | -0.02 | -11.76% | 5 | 1,562 |
| 55.00 | 0.00 | - | 1 | 35 | 252.00 | 0.19 | 0.00 | - | 1 | 398 |
| 62.40 | 0.00 | - | 2 | 10 | 253.00 | 0.16 | -0.03 | -15.79% | 4 | 141 |
| 95.71 | +48.60 | +103.16% | 2 | 21 | 254.00 | 0.24 | 0.00 | - | 1 | 177 |
| 75.04 | 0.00 | - | 1 | 68 | 255.00 | 0.17 | -0.04 | -19.05% | 64 | 7,553 |
| 62.98 | 0.00 | - | 1 | 12 | 256.00 | 0.18 | -0.12 | -40.00% | 16 | 304 |
| 35.49 | 0.00 | - | 1 | 14 | 257.00 | 0.17 | -0.11 | -39.29% | 2 | 236 |
| 46.40 | 0.00 | - | 1 | 0 | 258.00 | 0.19 | 0.00 | - | 5 | 99 |
| 57.03 | 0.00 | - | 2 | 4 | 259.00 | 0.17 | -0.04 | -19.05% | 3 | 387 |
| 73.97 | 0.00 | - | 20 | 404 | 260.00 | 0.21 | -0.01 | -4.55% | 9,573 | 32,059 |
| 70.50 | 0.00 | - | 1 | 104 | 261.00 | 0.34 | 0.00 | - | 250 | 619 |
| 76.25 | 0.00 | - | 1 | 24 | 262.00 | 0.27 | 0.00 | - | 188 | 388 |
| 71.05 | 0.00 | - | 20 | 56 | 263.00 | 0.19 | -0.06 | -24.00% | 1 | 130 |
| 62.63 | 0.00 | - | 1 | 88 | 264.00 | 0.38 | 0.00 | - | 49 | 142 |
| 75.82 | 0.00 | - | 1 | 193 | 265.00 | 0.20 | -0.08 | -28.57% | 57 | 24,665 |
| 83.48 | +33.36 | +66.56% | 2 | 69 | 266.00 | 0.22 | -0.08 | -26.67% | 30 | 462 |
| 49.21 | 0.00 | - | 2 | 73 | 267.00 | 0.23 | -0.19 | -45.24% | 20 | 168 |
| 69.79 | 0.00 | - | 5 | 185 | 268.00 | 0.31 | 0.00 | - | 3 | 2,388 |
| 60.30 | 0.00 | - | 1 | 9 | 269.00 | 0.24 | -0.08 | -25.00% | 1 | 693 |
| 78.60 | +7.54 | +10.61% | 40 | 3,137 | 270.00 | 0.27 | -0.11 | -28.95% | 128 | 2,558 |
| 30.87 | 0.00 | - | 3 | 9 | 271.00 | 0.39 | 0.00 | - | 1 | 888 |
| 66.22 | 0.00 | - | 1 | 43 | 272.00 | 0.32 | -0.02 | -5.88% | 3 | 214 |
| 51.73 | 0.00 | - | 2 | 17 | 273.00 | 0.41 | 0.00 | - | 1 | 650 |
| 65.10 | 0.00 | - | 1 | 34 | 274.00 | 0.40 | 0.00 | - | 10 | 382 |
| 59.72 | 0.00 | - | 1 | 235 | 275.00 | 0.32 | -0.05 | -13.51% | 146 | 22,468 |
| 61.02 | 0.00 | - | 2 | 192 | 276.00 | 0.30 | -0.29 | -49.15% | 57 | 372 |
| 59.21 | 0.00 | - | 1 | 106 | 277.00 | 0.31 | -0.10 | -24.39% | 59 | 421 |
| 25.44 | 0.00 | - | 10 | 193 | 278.00 | 0.33 | -0.25 | -43.10% | 3 | 252 |
| 50.35 | 0.00 | - | 2 | 135 | 279.00 | 0.31 | -0.24 | -43.64% | 2 | 489 |
| 69.67 | +7.90 | +12.79% | 256 | 9,957 | 280.00 | 0.36 | -0.10 | -21.74% | 525 | 13,572 |
| 58.43 | 0.00 | - | 2 | 320 | 281.00 | 0.55 | 0.00 | - | 1 | 1,301 |
| 58.54 | 0.00 | - | 14 | 443 | 282.00 | 0.38 | -0.12 | -24.00% | 10 | 465 |
| 44.16 | 0.00 | - | 14 | 532 | 283.00 | 0.38 | -0.10 | -20.83% | 15 | 219 |
| 40.09 | 0.00 | - | 1 | 149 | 284.00 | 0.40 | -0.12 | -23.08% | 11 | 594 |
| 52.63 | 0.00 | - | 1 | 813 | 285.00 | 0.44 | -0.12 | -21.43% | 57 | 3,224 |
| 52.95 | 0.00 | - | 1 | 294 | 286.00 | 0.41 | -0.20 | -32.79% | 7 | 587 |
| 43.72 | 0.00 | - | 1 | 237 | 287.00 | 0.47 | -0.14 | -22.95% | 15 | 1,230 |
| 51.39 | 0.00 | - | 1 | 270 | 288.00 | 0.48 | -0.14 | -22.58% | 44 | 1,578 |
| 43.54 | 0.00 | - | 1 | 123 | 289.00 | 0.47 | -0.58 | -55.24% | 59 | 1,191 |
| 58.21 | +6.61 | +12.81% | 5 | 5,237 | 290.00 | 0.50 | -0.18 | -26.47% | 367 | 19,021 |
| 48.44 | 0.00 | - | 1 | 255 | 291.00 | 0.50 | -0.23 | -31.51% | 26 | 281 |
| 58.23 | +10.63 | +22.33% | 1 | 376 | 292.00 | 0.56 | -0.21 | -27.27% | 31 | 3,321 |
| 45.17 | 0.00 | - | 2 | 160 | 293.00 | 0.55 | -0.33 | -37.50% | 16 | 534 |
| 45.78 | 0.00 | - | 10 | 231 | 294.00 | 0.60 | -0.25 | -29.41% | 55 | 1,225 |
| 54.97 | +11.06 | +25.19% | 10 | 1,038 | 295.00 | 0.61 | -0.23 | -27.38% | 371 | 5,650 |
| 42.60 | 0.00 | - | 1 | 131 | 296.00 | 0.63 | -0.39 | -38.24% | 47 | 442 |
| 50.76 | +6.49 | +14.66% | 3 | 126 | 297.00 | 0.65 | -0.29 | -30.85% | 38 | 827 |
| 40.75 | 0.00 | - | 1 | 299 | 298.00 | 0.67 | -0.32 | -32.32% | 19 | 392 |
| 40.98 | 0.00 | - | 1 | 371 | 299.00 | 0.72 | -0.27 | -27.27% | 17 | 896 |
| 50.48 | +8.67 | +20.74% | 77 | 1,169 | 300.00 | 0.70 | -0.34 | -32.69% | 5,859 | 19,441 |
| 39.05 | 0.00 | - | 4 | 163 | 301.00 | 0.78 | -0.31 | -28.44% | 43 | 1,003 |
| 25.28 | 0.00 | - | 4 | 483 | 302.00 | 0.84 | -0.31 | -26.96% | 50 | 895 |
| 47.05 | +11.01 | +30.55% | 1 | 261 | 303.00 | 0.82 | -0.38 | -31.67% | 120 | 602 |
| 47.00 | +9.03 | +23.78% | 74 | 325 | 304.00 | 0.89 | -0.35 | -28.23% | 47 | 408 |
| 45.31 | +7.95 | +21.28% | 7 | 5,471 | 305.00 | 0.90 | -0.43 | -32.33% | 376 | 21,692 |
| 36.42 | 0.00 | - | 2 | 254 | 306.00 | 0.98 | -0.42 | -30.00% | 85 | 310 |
| 42.81 | +15.57 | +57.16% | 44 | 452 | 307.00 | 0.99 | -0.59 | -37.34% | 48 | 583 |
| 42.06 | +15.38 | +57.65% | 60 | 567 | 308.00 | 0.98 | -0.55 | -35.95% | 165 | 704 |
| 41.56 | +15.10 | +57.07% | 5 | 393 | 309.00 | 1.09 | -0.50 | -31.45% | 40 | 494 |
| 40.80 | +8.43 | +26.04% | 61 | 1,382 | 310.00 | 1.08 | -0.58 | -34.94% | 771 | 5,159 |
| 38.43 | +6.93 | +22.00% | 24 | 447 | 311.00 | 1.23 | -0.53 | -30.11% | 74 | 1,866 |
| 36.50 | +12.29 | +50.76% | 14 | 775 | 312.00 | 1.18 | -0.68 | -36.56% | 126 | 1,176 |
| 38.09 | +7.57 | +24.80% | 141 | 548 | 313.00 | 1.25 | -0.66 | -34.55% | 156 | 813 |
| 37.52 | +10.54 | +39.07% | 11 | 620 | 314.00 | 1.38 | -0.64 | -31.68% | 112 | 1,860 |
| 36.69 | +10.48 | +39.98% | 2 | 11,704 | 315.00 | 1.34 | -0.78 | -36.79% | 2,852 | 13,679 |
| 34.67 | +14.32 | +70.37% | 20 | 351 | 316.00 | 1.52 | -0.75 | -33.04% | 286 | 625 |
| 33.50 | +7.36 | +28.16% | 40 | 587 | 317.00 | 1.48 | -0.86 | -36.75% | 282 | 3,295 |
| 33.07 | +6.87 | +26.22% | 131 | 2,138 | 318.00 | 1.65 | -0.82 | -33.20% | 251 | 1,336 |
| 22.20 | 0.00 | - | 5 | 946 | 319.00 | 1.65 | -0.92 | -35.80% | 409 | 1,740 |
| 31.23 | +8.00 | +34.44% | 354 | 2,227 | 320.00 | 1.73 | -1.03 | -37.32% | 22,569 | 28,310 |
| 30.04 | +7.77 | +34.89% | 44 | 1,192 | 321.00 | 1.82 | -1.03 | -36.14% | 317 | 715 |
| 30.20 | +7.93 | +35.61% | 91 | 1,736 | 322.00 | 1.94 | -1.07 | -35.55% | 1,232 | 3,249 |
| 28.49 | +7.38 | +34.96% | 11 | 2,279 | 323.00 | 2.03 | -1.33 | -39.58% | 310 | 4,218 |
| 28.10 | +7.94 | +39.38% | 29 | 1,800 | 324.00 | 2.15 | -1.22 | -36.20% | 125 | 1,914 |
| 27.29 | +7.94 | +41.03% | 149 | 2,904 | 325.00 | 2.25 | -1.23 | -35.34% | 2,862 | 5,452 |
| 25.71 | +7.69 | +42.67% | 8 | 2,192 | 326.00 | 2.36 | -1.59 | -40.25% | 207 | 1,789 |
| 25.57 | +7.43 | +40.96% | 40 | 2,028 | 327.00 | 2.62 | -1.26 | -32.47% | 245 | 2,155 |
| 24.21 | +6.60 | +37.48% | 89 | 1,803 | 328.00 | 2.73 | -1.36 | -33.25% | 806 | 3,575 |
| 23.13 | +6.28 | +37.27% | 16 | 2,343 | 329.00 | 2.78 | -1.56 | -35.94% | 38 | 3,037 |
| 22.58 | +7.16 | +46.43% | 449 | 8,049 | 330.00 | 2.92 | -1.61 | -35.54% | 27,428 | 10,929 |
| 21.99 | +7.23 | +48.98% | 32 | 1,663 | 331.00 | 3.21 | -1.61 | -33.40% | 686 | 2,025 |
| 21.25 | +6.69 | +45.95% | 50 | 3,646 | 332.00 | 3.30 | -1.86 | -36.05% | 409 | 3,098 |
| 20.58 | +6.70 | +48.27% | 83 | 1,154 | 333.00 | 3.46 | -1.79 | -34.10% | 145 | 1,766 |
| 19.55 | +6.71 | +52.26% | 25 | 2,884 | 334.00 | 3.73 | -1.71 | -31.43% | 346 | 2,628 |
| 18.60 | +6.61 | +55.13% | 327 | 6,261 | 335.00 | 3.80 | -2.05 | -35.04% | 4,728 | 7,557 |
| 17.78 | +6.27 | +54.47% | 51 | 1,256 | 336.00 | 4.02 | -2.18 | -35.16% | 198 | 1,237 |
| 17.02 | +6.55 | +62.56% | 64 | 595 | 337.00 | 4.46 | -2.09 | -31.91% | 890 | 1,303 |
| 16.45 | +6.32 | +62.39% | 405 | 1,848 | 338.00 | 4.51 | -2.39 | -34.64% | 635 | 848 |
| 15.78 | +6.62 | +72.27% | 211 | 1,122 | 339.00 | 4.69 | -2.58 | -35.49% | 665 | 1,556 |
| 15.03 | +6.50 | +76.20% | 860 | 9,432 | 340.00 | 4.90 | -2.73 | -35.78% | 4,644 | 8,264 |
| 14.07 | +5.95 | +73.28% | 192 | 1,324 | 341.00 | 5.34 | -2.81 | -34.48% | 1,114 | 655 |
| 13.18 | +5.49 | +71.39% | 2,124 | 702 | 342.00 | 5.51 | -3.05 | -35.63% | 406 | 603 |
| 12.68 | +5.79 | +84.03% | 459 | 756 | 343.00 | 5.86 | -3.07 | -34.38% | 517 | 320 |
| 12.05 | +5.64 | +87.99% | 389 | 1,043 | 344.00 | 6.33 | -3.03 | -32.37% | 511 | 319 |
| 11.07 | +5.27 | +90.86% | 638 | 8,030 | 345.00 | 6.43 | -3.49 | -35.18% | 3,661 | 1,114 |
| 10.46 | +5.11 | +95.51% | 1,221 | 571 | 346.00 | 6.74 | -3.74 | -35.69% | 488 | 313 |
| 10.28 | +5.03 | +95.81% | 447 | 1,204 | 347.00 | 7.10 | -4.32 | -37.83% | 589 | 32 |
| 9.39 | +4.52 | +92.81% | 2,401 | 2,100 | 348.00 | 7.49 | -4.13 | -35.54% | 681 | 77 |
| 8.85 | +4.76 | +116.38% | 873 | 1,682 | 349.00 | 7.89 | -3.91 | -33.14% | 796 | 8 |
| 8.25 | +4.51 | +120.59% | 4,548 | 16,893 | 350.00 | 8.30 | -4.70 | -36.15% | 3,916 | 989 |
| 7.74 | +4.12 | +113.81% | 508 | 2,440 | 351.00 | 9.20 | -4.12 | -30.93% | 40 | 9 |
| 7.21 | +3.95 | +121.17% | 1,199 | 3,144 | 352.00 | 9.23 | -4.87 | -34.54% | 63 | 2 |
| 6.72 | +3.98 | +145.26% | 294 | 564 | 353.00 | 9.72 | -13.67 | -58.44% | 29 | 1 |
| 6.07 | +3.60 | +145.75% | 586 | 1,045 | 354.00 | 10.55 | -7.01 | -39.92% | 90 | 1 |
| 5.78 | +3.60 | +165.14% | 2,324 | 3,318 | 355.00 | 11.03 | -5.76 | -34.31% | 39 | 95 |
| 5.22 | +3.29 | +170.47% | 302 | 665 | 356.00 | 11.52 | -6.23 | -35.10% | 17 | 1 |
| 4.85 | +2.99 | +160.75% | 1,111 | 1,717 | 357.00 | 12.22 | -6.70 | -35.41% | 9 | 1 |
| 4.55 | +3.00 | +193.55% | 169 | 532 | 358.00 | 13.02 | -6.66 | -33.84% | 7 | 3 |
| 4.18 | +2.69 | +180.54% | 297 | 440 | 359.00 | 13.61 | -30.34 | -69.03% | 15 | 0 |
| 3.74 | +2.53 | +209.09% | 3,917 | 2,452 | 360.00 | 14.06 | -6.10 | -30.26% | 351 | 37 |
| 3.37 | +2.30 | +214.95% | 511 | 412 | 361.00 | 14.73 | -23.40 | -61.37% | 2 | 0 |
| 3.18 | +2.22 | +231.25% | 324 | 614 | 362.00 | 15.46 | -9.28 | -37.51% | 14 | 3 |
| 2.75 | +1.93 | +235.37% | 853 | 784 | 363.00 | 16.34 | -29.26 | -64.17% | 5 | 0 |
| 2.57 | +1.77 | +221.25% | 553 | 581 | 364.00 | - | - | - | - | - |
| 2.44 | +1.80 | +281.25% | 22,337 | 2,245 | 365.00 | 18.04 | -10.18 | -36.07% | 76 | 3 |
| 2.05 | +1.46 | +247.46% | 309 | 569 | 366.00 | 61.25 | 0.00 | - | 95 | 0 |
| 1.85 | +1.28 | +224.56% | 170 | 514 | 367.00 | 30.20 | 0.00 | - | 1 | 0 |
| 1.71 | +1.27 | +288.64% | 136 | 597 | 368.00 | 62.94 | 0.00 | - | 120 | 0 |
| 1.58 | +1.18 | +295.00% | 583 | 83 | 369.00 | 63.75 | 0.00 | - | 120 | 0 |
| 1.46 | +1.07 | +274.36% | 474 | 2,223 | 370.00 | 21.87 | -8.00 | -26.78% | 9 | 4 |
| 1.27 | +0.96 | +309.68% | 45 | 27 | 371.00 | 65.94 | 0.00 | - | 120 | 0 |
| 1.16 | +0.88 | +314.29% | 128 | 308 | 372.00 | 67.29 | 0.00 | - | 120 | 0 |
| 0.98 | +0.70 | +250.00% | 86 | 82 | 373.00 | 26.81 | -41.32 | -60.65% | 5 | 0 |
| 0.89 | +0.65 | +270.83% | 203 | 5 | 374.00 | 68.73 | 0.00 | - | 480 | 0 |
| 0.82 | +0.61 | +290.48% | 571 | 779 | 375.00 | 34.99 | 0.00 | - | 6 | 22 |
| - | - | - | - | - | 376.00 | 71.11 | 0.00 | - | 466 | 0 |
| 0.62 | +0.48 | +342.86% | 73 | 13 | 377.00 | 54.87 | 0.00 | - | 2 | 0 |
| 0.57 | +0.48 | +533.33% | 2 | 11 | 378.00 | 72.81 | 0.00 | - | 944 | 0 |
| 0.55 | +0.48 | +685.71% | 27 | 30 | 379.00 | 73.84 | 0.00 | - | 380 | 0 |
| 0.46 | +0.33 | +253.85% | 223 | 2,177 | 380.00 | 32.37 | -12.48 | -27.83% | 3 | 0 |
| 0.28 | +0.19 | +211.11% | 58 | 292 | 385.00 | 78.38 | 0.00 | - | 2 | 0 |
| 0.19 | +0.13 | +216.67% | 250 | 993 | 390.00 | 50.62 | 0.00 | - | 1 | 0 |
| 0.10 | +0.06 | +150.00% | 38 | 427 | 395.00 | 59.84 | 0.00 | - | 2 | 0 |
| 0.09 | +0.06 | +200.00% | 148 | 2,192 | 400.00 | 58.11 | -2.44 | -4.03% | 1 | 1 |
| 0.04 | +0.02 | +100.00% | 37 | 1,330 | 405.00 | 69.82 | 0.00 | - | 2 | 0 |
| 0.03 | +0.01 | +50.00% | 71 | 1,867 | 410.00 | 104.73 | 0.00 | - | 530 | 0 |
| 0.03 | -0.01 | -25.00% | 48 | 1,596 | 415.00 | 93.62 | 0.00 | - | 20 | 0 |
| 0.03 | +0.02 | +200.00% | 7,284 | 10,596 | 420.00 | 115.28 | 0.00 | - | 140 | 0 |
| 0.01 | -0.01 | -50.00% | 47 | 5,332 | 425.00 | 134.57 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. All rights reserved.