QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
18 August 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
181.890.00-16150.000.030.00-1012,689
-----155.000.050.00-658
147.890.00--1160.000.040.00-4603
-----165.000.050.00-4326
-----170.000.04-0.04-50.00%4639
-----175.000.080.00-11317
173.700.00-19180.000.05-0.02-28.57%965,449
-----185.000.140.00-2025,397
-----190.000.070.00-125,434
126.880.00-2324195.000.090.00-1627
149.800.00-112200.000.100.00-82375
-----205.000.160.00-6302
-----210.000.110.00-2536
-----215.000.110.00-2342
102.970.00--1220.000.12-0.02-14.29%2031,457
115.360.00-11225.000.150.00-4495
124.100.00-14230.000.17+0.01+6.25%411,708
121.600.00-13235.000.190.00-16,105
119.350.00-314240.000.210.00-116,566
69.450.00-21245.000.250.00-1210,256
100.250.00-131250.000.26-0.01-3.70%1222,563
64.470.00-6132255.000.32-0.01-3.03%162,785
97.030.00-12114260.000.40+0.02+5.26%425,258
92.060.00-320265.000.43+0.01+2.38%191,577
71.490.00-6114270.000.52+0.03+6.12%188,224
82.490.00-190275.000.60+0.02+3.45%30619,098
77.610.00-1100280.000.69+0.01+1.47%1,36124,114
72.970.00-169285.000.84+0.05+6.33%1323,787
38.460.00-355286.000.82-0.01-1.20%75598
72.260.00-113287.000.85-0.18-17.48%75200
70.830.00-199288.000.82-0.19-18.81%1489
41.100.00-18289.000.950.00-4893
65.79-5.05-7.13%6725290.001.00+0.08+8.70%30827,237
64.60+17.73+37.83%229291.001.000.00-6551
60.000.00-1114292.001.010.00-10862
66.410.00-119293.001.130.00-1661
48.580.00-138294.001.150.00-3587
63.840.00-1593295.001.16+0.06+5.45%32,768
62.590.00-265296.001.170.00-10407
45.970.00-655297.001.28+0.09+7.56%22,910
60.520.00-1260298.001.220.00-1553
59.150.00-1183299.001.330.00-2276
59.84+0.59+1.00%281,033300.001.38+0.06+4.55%1,83319,814
48.560.00-1236301.001.370.00-1,7041,892
57.320.00-1121302.001.420.00-1497
51.380.00-3175303.001.500.00-8330
55.790.00-3197304.001.61+0.09+5.92%7676
53.760.00-1566305.001.67+0.11+7.05%2314,580
53.680.00-5586306.001.730.00-2616
52.100.00-1367307.001.670.00-3265
50.210.00-1298308.001.65-0.15-8.33%29,707
44.300.00-4845309.002.050.00-22,437
50.000.00-75,911310.001.98+0.09+4.76%7344,114
48.150.00-1410311.001.84-0.12-6.12%1354
48.100.00-2761312.002.19+0.15+7.35%206651
44.540.00-1419313.001.92-0.24-11.11%3999
45.490.00-1359314.002.35+0.17+7.80%6690
42.20-2.84-6.31%272,380315.002.51+0.25+11.06%31613,658
41.25-3.10-6.99%2206316.002.340.00-813,308
42.730.00-1523317.002.55+0.13+5.37%23,069
42.020.00-31490318.002.67-0.08-2.91%11,409
38.94-1.58-3.90%1236319.002.72+0.01+0.37%3544
42.34+2.18+5.43%11,157320.002.94+0.25+9.29%19211,896
41.25-0.74-1.76%1285321.002.59-0.25-8.80%1530
38.470.00-3474322.003.18+0.26+8.90%492,853
39.950.00-1344323.003.26+0.20+6.54%603,896
37.260.00-1863324.003.48+0.32+10.13%672,071
33.66-2.61-7.20%6755325.003.62+0.35+10.70%18025,871
32.82-4.56-12.20%15729326.003.68+0.28+8.24%11610
32.08-1.34-4.01%19874327.003.71+0.20+5.70%4553
36.000.00-1436328.003.89+0.28+7.76%10293
33.110.00-11,248329.003.60-0.31-7.93%1417
31.780.00-232,078330.004.32+0.38+9.64%1,30319,984
32.470.00-2697331.004.50+0.30+7.14%7636
27.69-3.06-9.95%5771332.004.78+0.55+13.00%262,511
27.950.00-316574333.004.80+0.38+8.60%100687
28.790.00-3736334.005.04+0.23+4.78%5963
25.90-1.54-5.61%164,282335.005.21+0.49+10.38%955,182
27.590.00-3469336.005.01-0.03-0.60%1755
24.21-2.08-7.91%7434337.005.67+0.56+10.96%821,132
22.89-2.77-10.80%1955338.005.96+0.63+11.82%8733,094
25.950.00-12,873339.006.00+0.43+7.72%35393
21.90-2.07-8.64%8214,205340.006.39+0.64+11.13%4,00326,213
21.16-1.64-7.19%51,227341.006.00-0.03-0.50%6428
20.33-3.04-13.01%3709342.006.89+0.49+7.66%661,771
22.550.00-33911343.006.24-0.18-2.80%31,570
18.53-2.04-9.92%6314344.007.29+0.57+8.48%64281
17.65-2.19-11.04%83,197345.007.88+0.92+13.22%634,005
19.480.00-2255346.007.87+0.63+8.70%37410
17.810.00-136602347.008.30+0.73+9.64%26602
17.04-0.56-3.18%5903348.008.73+0.69+8.58%23448
15.65-1.63-9.43%11,186349.008.90+0.65+7.88%10614
14.93-1.69-10.17%1,05022,945350.009.50+1.06+12.56%7979,170
16.060.00-29832351.009.89+0.70+7.62%67664
13.39-1.89-12.37%5579352.009.82+0.55+5.93%203561
12.94-1.28-9.00%2385,768353.0010.76+0.67+6.64%286975
12.36-1.61-11.52%3981,092354.0010.83+0.95+9.62%77864
11.50-1.90-14.18%3675,419355.0011.64+1.37+13.34%9181,648
10.95-1.88-14.65%2461,328356.0011.76+1.11+10.42%66479
10.87-1.33-10.90%202985357.0012.14+1.01+9.07%364234
10.21-1.27-11.06%300516358.0012.45+0.76+6.50%40339
9.52-1.19-11.11%244697359.0013.61+1.29+10.47%16194
9.00-1.60-15.09%2323,073360.0013.85+1.40+11.24%1021,706
8.72-1.39-13.75%33304361.0014.76+1.23+9.09%469
8.25-1.29-13.52%105307362.0012.77-1.33-9.43%182
8.15-0.93-10.24%80401363.0015.72+1.23+8.49%39178
7.47-0.94-11.18%71431364.0015.91+0.92+6.14%134
7.07-1.03-12.72%909,273365.0016.60+1.14+7.37%23320
6.37-1.30-16.95%333,092366.0016.040.00-135
6.26-0.70-10.06%57358367.0017.030.00-324
5.71-0.94-14.14%194445368.0019.31+1.33+7.40%1420
5.29-1.19-18.36%26901369.0017.970.00-127
5.08-1.02-16.72%19413,214370.0020.57+2.07+11.19%28158
4.74-0.85-15.21%100542371.0021.810.00--8
4.57-0.74-13.94%136397372.0018.47-1.22-6.20%45
4.33-0.62-12.53%5321373.0023.120.00--1
4.01-0.68-14.50%7661,569374.0027.550.00-13
3.75-0.69-15.54%1293,301375.0023.85+2.05+9.40%726
3.26-0.81-19.90%21,909376.0022.710.00-17
3.10-0.73-19.06%12,149377.0026.05+2.35+9.92%11
2.93-0.74-20.16%13363378.0025.150.00-727
2.75-0.77-21.88%9349379.0025.690.00-1313
2.55-0.62-19.56%3012,839380.0028.26+1.62+6.08%349
2.720.00-70333382.00-----
1.96-0.56-22.22%6672384.0028.450.00-25
1.77-0.46-20.63%832,511385.0030.360.00-28
1.65-0.41-19.90%1065386.00-----
1.71+0.06+3.64%2103388.00-----
1.22-0.27-18.12%87483390.0035.95+0.86+2.45%224235
0.79-0.24-23.30%441,673395.0088.700.00-40
0.53-0.17-24.29%3,35315,286400.0045.350.00-700
0.480.00-42,038405.0090.600.00-100
0.36+0.03+9.09%672,959410.00109.510.00-40
0.250.00-3137415.00106.610.00--0
0.13-0.03-18.75%13,603420.0064.420.00-20
0.10-0.02-16.67%1334425.00113.250.00-20
0.120.00-30154430.0075.060.00-100
0.100.00-1140435.00133.140.00--0
0.04-0.02-33.33%8253440.00110.350.00-20
0.040.00-1185445.00143.260.00--0
0.020.00-5372450.00158.890.00-10
0.030.00-195429455.00-----
0.020.00-3503460.00-----