QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Calls
21 July 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 204.73 | 0.00 | - | 1 | 10 | 150.00 | 0.01 | 0.00 | - | 9 | 891 |
| 193.80 | 0.00 | - | 5 | 5 | 155.00 | 0.01 | 0.00 | - | 201 | 262 |
| 170.53 | 0.00 | - | - | 1 | 160.00 | 0.02 | 0.00 | - | 6 | 1,183 |
| - | - | - | - | - | 165.00 | 0.01 | 0.00 | - | 3 | 38 |
| 177.95 | 0.00 | - | 1 | 124 | 170.00 | 0.04 | 0.00 | - | 1 | 583 |
| 178.69 | 0.00 | - | 1 | 1 | 175.00 | 0.02 | 0.00 | - | 5 | 445 |
| 143.06 | 0.00 | - | 1 | 1 | 180.00 | 0.01 | -0.01 | -50.00% | 1 | 1,686 |
| - | - | - | - | - | 185.00 | 0.01 | -0.01 | -50.00% | 5 | 1,280 |
| 167.79 | 0.00 | - | 1 | 52 | 190.00 | 0.02 | -0.02 | -50.00% | 8 | 2,378 |
| 110.30 | 0.00 | - | - | 0 | 195.00 | 0.04 | 0.00 | - | 3 | 218 |
| 157.93 | 0.00 | - | 1 | 62 | 200.00 | 0.03 | 0.00 | - | 17 | 2,115 |
| 98.34 | 0.00 | - | 2 | 2 | 205.00 | 0.03 | 0.00 | - | 6 | 391 |
| 126.76 | 0.00 | - | 5 | 6 | 210.00 | 0.03 | 0.00 | - | 4 | 738 |
| 118.17 | 0.00 | - | - | 1 | 215.00 | 0.04 | 0.00 | - | 10 | 542 |
| 129.40 | 0.00 | - | 1 | 4 | 220.00 | 0.04 | 0.00 | - | 40 | 713 |
| 100.49 | 0.00 | - | 1 | 7 | 225.00 | 0.04 | -0.01 | -20.00% | 2 | 6,905 |
| 122.96 | 0.00 | - | 1 | 4 | 230.00 | 0.05 | -0.03 | -37.50% | 255 | 2,527 |
| - | - | - | - | - | 235.00 | 0.06 | -0.02 | -25.00% | 12 | 2,218 |
| 113.63 | -2.68 | -2.30% | 1 | 111 | 240.00 | 0.06 | 0.00 | - | 255 | 2,665 |
| 113.65 | 0.00 | - | 1 | 9 | 245.00 | 0.08 | 0.00 | - | 28 | 13,381 |
| 108.43 | 0.00 | - | 2 | 50 | 250.00 | 0.09 | 0.00 | - | 22 | 24,337 |
| 70.78 | 0.00 | - | 1 | 8 | 255.00 | 0.09 | 0.00 | - | 1 | 1,203 |
| 92.72 | 0.00 | - | 1 | 28 | 260.00 | 0.11 | -0.01 | -8.33% | 509 | 26,035 |
| 68.62 | 0.00 | - | 7 | 264 | 265.00 | 0.12 | -0.01 | -7.69% | 2 | 33,462 |
| 86.92 | 0.00 | - | 15 | 49 | 270.00 | 0.16 | +0.01 | +6.67% | 83 | 23,790 |
| 79.00 | -2.20 | -2.71% | 2 | 72 | 275.00 | 0.17 | +0.01 | +6.25% | 107 | 19,107 |
| 76.20 | 0.00 | - | 16 | 273 | 280.00 | 0.22 | +0.02 | +10.00% | 48 | 22,076 |
| 69.34 | +0.74 | +1.08% | 3 | 125 | 285.00 | 0.26 | +0.01 | +4.00% | 18 | 8,222 |
| 68.85 | -1.14 | -1.63% | 9 | 271 | 286.00 | 0.24 | -0.08 | -25.00% | 10 | 1,517 |
| 64.85 | 0.00 | - | 1 | 137 | 287.00 | 0.33 | 0.00 | - | 1 | 1,820 |
| 66.31 | -3.05 | -4.40% | 23 | 27 | 288.00 | 0.28 | 0.00 | - | 12 | 4,410 |
| 64.99 | +18.84 | +40.82% | 1 | 13 | 289.00 | 0.26 | -0.04 | -13.33% | 2 | 893 |
| 66.70 | 0.00 | - | 36 | 656 | 290.00 | 0.31 | +0.02 | +6.90% | 170 | 12,588 |
| 66.86 | 0.00 | - | 1 | 127 | 291.00 | 0.40 | 0.00 | - | 2 | 1,941 |
| 62.56 | 0.00 | - | 1 | 178 | 292.00 | 0.35 | -0.03 | -7.89% | 1 | 5,529 |
| 63.84 | 0.00 | - | 1 | 328 | 293.00 | 0.33 | 0.00 | - | 1 | 1,613 |
| 57.61 | 0.00 | - | 2 | 163 | 294.00 | 0.35 | 0.00 | - | 2 | 1,457 |
| 63.25 | +2.38 | +3.91% | 8 | 302 | 295.00 | 0.38 | +0.02 | +5.56% | 135 | 38,448 |
| 60.83 | 0.00 | - | 18 | 342 | 296.00 | 0.38 | 0.00 | - | 10 | 2,290 |
| 56.46 | 0.00 | - | 1 | 148 | 297.00 | 0.40 | 0.00 | - | 11 | 1,709 |
| 59.98 | +2.07 | +3.57% | 12 | 94 | 298.00 | 0.42 | 0.00 | - | 16 | 5,574 |
| 57.82 | 0.00 | - | 2 | 417 | 299.00 | 0.43 | 0.00 | - | 8 | 1,094 |
| 54.31 | -1.68 | -3.00% | 22 | 5,248 | 300.00 | 0.52 | +0.07 | +15.56% | 224 | 29,625 |
| 56.09 | 0.00 | - | 1 | 277 | 301.00 | 0.56 | +0.09 | +19.15% | 22 | 3,693 |
| 54.78 | 0.00 | - | 1 | 141 | 302.00 | 0.55 | +0.06 | +12.24% | 1 | 5,854 |
| 56.57 | 0.00 | - | 1 | 65 | 303.00 | 0.55 | 0.00 | - | 1 | 1,695 |
| 52.88 | 0.00 | - | 15 | 372 | 304.00 | 0.51 | -0.12 | -19.05% | 40 | 1,698 |
| 49.52 | -2.30 | -4.44% | 2 | 3,902 | 305.00 | 0.66 | +0.10 | +17.86% | 251 | 19,966 |
| 51.45 | 0.00 | - | 10 | 272 | 306.00 | 0.66 | 0.00 | - | 200 | 2,278 |
| 49.76 | 0.00 | - | 1 | 437 | 307.00 | 0.72 | +0.09 | +14.29% | 131 | 4,270 |
| 48.66 | 0.00 | - | 11 | 292 | 308.00 | 0.74 | +0.05 | +7.25% | 43 | 5,727 |
| 48.18 | 0.00 | - | 1 | 336 | 309.00 | 0.64 | -0.05 | -7.25% | 1 | 3,635 |
| 44.83 | -1.71 | -3.67% | 11 | 10,157 | 310.00 | 0.79 | +0.06 | +8.22% | 838 | 40,371 |
| 45.51 | +1.22 | +2.75% | 1 | 229 | 311.00 | 0.86 | +0.10 | +13.16% | 44 | 1,566 |
| 47.16 | 0.00 | - | 4 | 250 | 312.00 | 0.75 | -0.04 | -5.06% | 6 | 2,167 |
| 45.50 | +1.18 | +2.66% | 1 | 470 | 313.00 | 0.90 | +0.05 | +5.88% | 15 | 1,197 |
| 40.88 | 0.00 | - | 5 | 394 | 314.00 | 1.05 | +0.14 | +15.38% | 733 | 3,460 |
| 39.81 | -2.34 | -5.55% | 8 | 2,110 | 315.00 | 1.08 | +0.16 | +17.39% | 430 | 49,002 |
| 40.40 | 0.00 | - | 1 | 1,046 | 316.00 | 1.17 | +0.20 | +20.62% | 66 | 11,226 |
| 39.71 | 0.00 | - | 30 | 999 | 317.00 | 1.12 | +0.10 | +9.80% | 252 | 3,603 |
| 40.17 | 0.00 | - | 3 | 8,865 | 318.00 | 1.23 | +0.15 | +13.89% | 4,915 | 12,961 |
| 38.91 | 0.00 | - | 6 | 1,029 | 319.00 | 1.25 | +0.12 | +10.62% | 94 | 1,737 |
| 35.14 | -2.74 | -7.23% | 33 | 10,176 | 320.00 | 1.38 | +0.19 | +15.97% | 9,387 | 40,671 |
| 34.59 | -2.49 | -6.72% | 2 | 903 | 321.00 | 1.44 | +0.18 | +14.29% | 1,066 | 2,384 |
| 35.05 | 0.00 | - | 30 | 10,713 | 322.00 | 1.51 | +0.20 | +15.27% | 29 | 13,429 |
| 34.14 | 0.00 | - | 3 | 2,787 | 323.00 | 1.66 | +0.23 | +16.08% | 200 | 3,653 |
| 31.81 | -2.15 | -6.33% | 1 | 4,860 | 324.00 | 1.68 | +0.20 | +13.51% | 103 | 2,918 |
| 30.68 | -2.74 | -8.20% | 27 | 11,463 | 325.00 | 1.78 | +0.25 | +16.34% | 372 | 29,875 |
| 32.41 | 0.00 | - | 13 | 1,563 | 326.00 | 1.77 | +0.13 | +7.93% | 19 | 5,542 |
| 29.23 | -2.44 | -7.70% | 8 | 2,737 | 327.00 | 1.99 | +0.27 | +15.70% | 22 | 8,468 |
| 28.33 | -2.37 | -7.72% | 30 | 2,385 | 328.00 | 1.99 | +0.19 | +10.56% | 37 | 8,926 |
| 29.93 | +0.23 | +0.77% | 5 | 1,889 | 329.00 | 2.13 | +0.19 | +9.79% | 20 | 2,619 |
| 26.18 | -2.20 | -7.75% | 57 | 7,227 | 330.00 | 2.34 | +0.34 | +17.00% | 1,026 | 24,161 |
| 25.55 | -3.75 | -12.80% | 31 | 1,304 | 331.00 | 2.50 | +0.38 | +17.92% | 726 | 3,209 |
| 24.72 | -1.27 | -4.89% | 10 | 3,672 | 332.00 | 2.59 | +0.36 | +16.14% | 32 | 3,186 |
| 23.56 | -2.18 | -8.47% | 14 | 3,302 | 333.00 | 2.71 | +0.36 | +15.32% | 361 | 4,975 |
| 25.31 | 0.00 | - | 6 | 1,766 | 334.00 | 2.79 | +0.29 | +11.60% | 290 | 2,590 |
| 21.97 | -2.43 | -9.96% | 49 | 5,002 | 335.00 | 3.05 | +0.45 | +17.31% | 953 | 18,066 |
| 21.14 | -2.33 | -9.93% | 3 | 4,699 | 336.00 | 3.30 | +0.55 | +20.00% | 60 | 4,514 |
| 20.53 | -2.14 | -9.44% | 2 | 1,408 | 337.00 | 3.35 | +0.36 | +12.04% | 94 | 2,897 |
| 23.35 | +2.02 | +9.47% | 6 | 7,533 | 338.00 | 3.62 | +0.52 | +16.77% | 461 | 4,256 |
| 20.70 | 0.00 | - | 4 | 2,103 | 339.00 | 3.75 | +0.52 | +16.10% | 2,159 | 5,239 |
| 18.00 | -2.00 | -10.00% | 93 | 13,990 | 340.00 | 3.98 | +0.58 | +17.06% | 15,045 | 63,548 |
| 18.59 | -0.08 | -0.43% | 1 | 3,476 | 341.00 | 4.15 | +0.43 | +11.56% | 49 | 3,846 |
| 16.93 | -2.15 | -11.27% | 9 | 1,799 | 342.00 | 4.46 | +0.65 | +17.06% | 146 | 2,582 |
| 15.62 | -2.24 | -12.54% | 8 | 1,083 | 343.00 | 4.73 | +0.61 | +14.81% | 180 | 1,229 |
| 18.30 | +2.11 | +13.03% | 2 | 1,131 | 344.00 | 4.87 | +0.55 | +12.73% | 318 | 1,194 |
| 13.78 | -2.47 | -15.20% | 553 | 13,928 | 345.00 | 5.34 | +0.85 | +18.93% | 985 | 9,443 |
| 13.41 | -1.95 | -12.70% | 12 | 2,372 | 346.00 | 5.58 | +0.83 | +17.47% | 143 | 1,421 |
| 12.75 | -1.74 | -12.01% | 47 | 1,924 | 347.00 | 5.85 | +0.85 | +17.00% | 265 | 2,097 |
| 12.07 | -1.72 | -12.47% | 27 | 2,975 | 348.00 | 6.26 | +0.91 | +17.01% | 136 | 3,725 |
| 12.68 | -0.44 | -3.35% | 4 | 3,667 | 349.00 | 6.65 | +0.99 | +17.49% | 229 | 2,012 |
| 10.79 | -1.68 | -13.47% | 278 | 19,407 | 350.00 | 6.93 | +1.06 | +18.06% | 7,997 | 24,481 |
| 10.19 | -1.56 | -13.28% | 29 | 5,773 | 351.00 | 7.27 | +1.05 | +16.88% | 870 | 3,033 |
| 9.55 | -1.95 | -16.96% | 394 | 3,824 | 352.00 | 7.70 | +1.14 | +17.38% | 896 | 1,483 |
| 8.83 | -1.99 | -18.39% | 1,193 | 6,537 | 353.00 | 8.23 | +1.30 | +18.76% | 377 | 2,765 |
| 8.28 | -1.93 | -18.90% | 77 | 2,226 | 354.00 | 8.69 | +1.29 | +17.43% | 473 | 2,316 |
| 7.95 | -1.39 | -14.88% | 1,163 | 18,295 | 355.00 | 9.10 | +1.32 | +16.97% | 4,735 | 12,678 |
| 7.40 | -1.54 | -17.23% | 676 | 2,301 | 356.00 | 9.65 | +1.34 | +16.13% | 652 | 1,362 |
| 6.85 | -1.62 | -19.13% | 878 | 3,275 | 357.00 | 10.18 | +1.57 | +18.23% | 236 | 1,671 |
| 6.40 | -1.17 | -15.46% | 158 | 1,139 | 358.00 | 10.20 | +1.13 | +12.46% | 319 | 1,339 |
| 6.00 | -1.22 | -16.90% | 129 | 5,894 | 359.00 | 11.00 | +1.40 | +14.58% | 57 | 607 |
| 5.51 | -1.19 | -17.76% | 710 | 15,450 | 360.00 | 11.95 | +1.82 | +17.97% | 1,197 | 6,152 |
| 4.95 | -1.51 | -23.37% | 441 | 1,263 | 361.00 | 11.17 | +0.31 | +2.85% | 63 | 465 |
| 4.65 | -1.29 | -21.72% | 374 | 865 | 362.00 | 13.40 | +2.15 | +19.11% | 47 | 78 |
| 4.46 | -0.99 | -18.17% | 190 | 646 | 363.00 | 10.86 | -1.08 | -9.05% | 4 | 61 |
| 3.95 | -1.06 | -21.16% | 301 | 1,883 | 364.00 | 12.05 | -1.61 | -11.79% | 6 | 164 |
| 3.76 | -0.99 | -20.84% | 516 | 12,356 | 365.00 | 14.84 | +1.65 | +12.51% | 33 | 258 |
| 3.45 | -0.98 | -22.12% | 309 | 2,981 | 366.00 | 14.02 | 0.00 | - | 2 | 11 |
| 3.06 | -0.99 | -24.44% | 452 | 2,677 | 367.00 | 15.91 | +0.81 | +5.36% | 502 | 704 |
| 2.87 | -0.77 | -21.15% | 458 | 3,895 | 368.00 | 17.15 | +1.12 | +6.99% | 7 | 12 |
| 2.65 | -0.83 | -23.85% | 201 | 1,309 | 369.00 | 18.35 | -3.20 | -14.85% | 3 | 12 |
| 2.45 | -0.69 | -21.97% | 993 | 23,295 | 370.00 | 19.00 | +2.36 | +14.18% | 454 | 979 |
| 2.19 | -0.74 | -25.26% | 89 | 911 | 371.00 | 22.54 | 0.00 | - | 2 | 2 |
| 1.95 | -0.73 | -27.24% | 200 | 1,772 | 372.00 | 19.67 | 0.00 | - | 2 | 3 |
| 1.81 | -0.60 | -24.90% | 265 | 1,150 | 373.00 | 17.87 | -4.44 | -19.90% | 2 | 5 |
| 1.64 | -0.59 | -26.46% | 46 | 2,760 | 374.00 | 18.63 | -0.23 | -1.22% | 2 | 2 |
| 1.52 | -0.52 | -25.49% | 644 | 5,429 | 375.00 | 23.28 | +2.28 | +10.86% | 44 | 213 |
| 1.30 | -0.40 | -23.53% | 94 | 854 | 376.00 | 22.55 | 0.00 | - | 5 | 9 |
| 1.28 | -0.40 | -23.81% | 103 | 1,521 | 377.00 | 23.42 | 0.00 | - | 8 | 1 |
| 1.12 | -0.38 | -25.33% | 155 | 1,782 | 378.00 | 28.04 | 0.00 | - | 2 | 2 |
| 1.01 | -0.36 | -26.28% | 82 | 432 | 379.00 | 23.48 | 0.00 | - | 1 | 1 |
| 0.90 | -0.35 | -28.00% | 225 | 7,850 | 380.00 | 27.60 | +2.10 | +8.24% | 15 | 168 |
| 0.76 | -0.24 | -24.00% | 36 | 330 | 382.00 | 29.55 | +1.95 | +7.07% | 9 | 20 |
| 0.59 | -0.26 | -30.59% | 59 | 385 | 384.00 | - | - | - | - | - |
| 0.57 | -0.19 | -25.00% | 69 | 5,729 | 385.00 | 29.53 | 0.00 | - | 2 | 1 |
| 0.57 | -0.12 | -17.39% | 4 | 107 | 386.00 | 31.24 | 0.00 | - | 12 | 5 |
| 0.40 | -0.16 | -28.57% | 50 | 221 | 388.00 | - | - | - | - | - |
| 0.32 | -0.13 | -28.89% | 69 | 3,877 | 390.00 | 41.30 | 0.00 | - | 1 | 3 |
| 0.19 | -0.09 | -32.14% | 3 | 3,384 | 395.00 | 63.78 | 0.00 | - | 1 | 1 |
| 0.10 | -0.07 | -41.18% | 220 | 2,299 | 400.00 | 81.14 | 0.00 | - | 2 | 0 |
| 0.12 | 0.00 | - | 502 | 1,184 | 405.00 | 100.11 | 0.00 | - | 760 | 0 |
| 0.05 | -0.03 | -37.50% | 5 | 269 | 410.00 | 103.75 | 0.00 | - | 2 | 0 |
| 0.03 | -0.02 | -40.00% | 53 | 1,141 | 415.00 | 97.61 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 2 | 2,634 | 420.00 | 102.57 | 0.00 | - | 2 | 0 |
| 0.02 | -0.03 | -60.00% | 1 | 577 | 425.00 | 118.85 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 2 | 570 | 430.00 | 124.74 | 0.00 | - | 23 | 0 |
| 0.01 | -0.02 | -66.67% | 1 | 120 | 435.00 | 132.40 | 0.00 | - | 2 | 0 |
| 0.02 | +0.01 | +100.00% | 2 | 359 | 440.00 | 110.29 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 100 | 501 | 445.00 | 90.10 | 0.00 | - | - | 1 |
| 0.01 | 0.00 | - | 70 | 915 | 450.00 | 95.55 | 0.00 | - | 7 | 0 |
© 2023 Yahoo. All rights reserved.