QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Calls
18 August 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 181.89 | 0.00 | - | 1 | 6 | 150.00 | 0.03 | 0.00 | - | 101 | 2,689 |
| - | - | - | - | - | 155.00 | 0.05 | 0.00 | - | 6 | 58 |
| 147.89 | 0.00 | - | - | 1 | 160.00 | 0.04 | 0.00 | - | 4 | 603 |
| - | - | - | - | - | 165.00 | 0.05 | 0.00 | - | 4 | 326 |
| - | - | - | - | - | 170.00 | 0.04 | -0.04 | -50.00% | 4 | 639 |
| - | - | - | - | - | 175.00 | 0.08 | 0.00 | - | 11 | 317 |
| 173.70 | 0.00 | - | 1 | 9 | 180.00 | 0.05 | -0.02 | -28.57% | 9 | 65,449 |
| - | - | - | - | - | 185.00 | 0.14 | 0.00 | - | 20 | 25,397 |
| - | - | - | - | - | 190.00 | 0.07 | 0.00 | - | 1 | 25,434 |
| 126.88 | 0.00 | - | 2 | 324 | 195.00 | 0.09 | 0.00 | - | 1 | 627 |
| 149.80 | 0.00 | - | 1 | 12 | 200.00 | 0.10 | 0.00 | - | 82 | 375 |
| - | - | - | - | - | 205.00 | 0.16 | 0.00 | - | 6 | 302 |
| - | - | - | - | - | 210.00 | 0.11 | 0.00 | - | 2 | 536 |
| - | - | - | - | - | 215.00 | 0.11 | 0.00 | - | 2 | 342 |
| 102.97 | 0.00 | - | - | 1 | 220.00 | 0.12 | -0.02 | -14.29% | 20 | 31,457 |
| 115.36 | 0.00 | - | 1 | 1 | 225.00 | 0.15 | 0.00 | - | 4 | 495 |
| 124.10 | 0.00 | - | 1 | 4 | 230.00 | 0.17 | +0.01 | +6.25% | 4 | 11,708 |
| 121.60 | 0.00 | - | 1 | 3 | 235.00 | 0.19 | 0.00 | - | 1 | 6,105 |
| 119.35 | 0.00 | - | 3 | 14 | 240.00 | 0.21 | 0.00 | - | 1 | 16,566 |
| 69.45 | 0.00 | - | 2 | 1 | 245.00 | 0.25 | 0.00 | - | 12 | 10,256 |
| 100.25 | 0.00 | - | 1 | 31 | 250.00 | 0.26 | -0.01 | -3.70% | 12 | 22,563 |
| 64.47 | 0.00 | - | 6 | 132 | 255.00 | 0.32 | -0.01 | -3.03% | 16 | 2,785 |
| 97.03 | 0.00 | - | 12 | 114 | 260.00 | 0.40 | +0.02 | +5.26% | 4 | 25,258 |
| 92.06 | 0.00 | - | 3 | 20 | 265.00 | 0.43 | +0.01 | +2.38% | 19 | 1,577 |
| 71.49 | 0.00 | - | 6 | 114 | 270.00 | 0.52 | +0.03 | +6.12% | 18 | 8,224 |
| 82.49 | 0.00 | - | 1 | 90 | 275.00 | 0.60 | +0.02 | +3.45% | 306 | 19,098 |
| 77.61 | 0.00 | - | 1 | 100 | 280.00 | 0.69 | +0.01 | +1.47% | 1,361 | 24,114 |
| 72.97 | 0.00 | - | 1 | 69 | 285.00 | 0.84 | +0.05 | +6.33% | 132 | 3,787 |
| 38.46 | 0.00 | - | 3 | 55 | 286.00 | 0.82 | -0.01 | -1.20% | 75 | 598 |
| 72.26 | 0.00 | - | 1 | 13 | 287.00 | 0.85 | -0.18 | -17.48% | 75 | 200 |
| 70.83 | 0.00 | - | 1 | 99 | 288.00 | 0.82 | -0.19 | -18.81% | 1 | 489 |
| 41.10 | 0.00 | - | 1 | 8 | 289.00 | 0.95 | 0.00 | - | 4 | 893 |
| 65.79 | -5.05 | -7.13% | 6 | 725 | 290.00 | 1.00 | +0.08 | +8.70% | 308 | 27,237 |
| 64.60 | +17.73 | +37.83% | 2 | 29 | 291.00 | 1.00 | 0.00 | - | 6 | 551 |
| 60.00 | 0.00 | - | 1 | 114 | 292.00 | 1.01 | 0.00 | - | 10 | 862 |
| 66.41 | 0.00 | - | 1 | 19 | 293.00 | 1.13 | 0.00 | - | 1 | 661 |
| 48.58 | 0.00 | - | 1 | 38 | 294.00 | 1.15 | 0.00 | - | 3 | 587 |
| 63.84 | 0.00 | - | 1 | 593 | 295.00 | 1.16 | +0.06 | +5.45% | 3 | 2,768 |
| 62.59 | 0.00 | - | 2 | 65 | 296.00 | 1.17 | 0.00 | - | 10 | 407 |
| 45.97 | 0.00 | - | 6 | 55 | 297.00 | 1.28 | +0.09 | +7.56% | 2 | 2,910 |
| 60.52 | 0.00 | - | 1 | 260 | 298.00 | 1.22 | 0.00 | - | 1 | 553 |
| 59.15 | 0.00 | - | 1 | 183 | 299.00 | 1.33 | 0.00 | - | 2 | 276 |
| 59.84 | +0.59 | +1.00% | 28 | 1,033 | 300.00 | 1.38 | +0.06 | +4.55% | 1,833 | 19,814 |
| 48.56 | 0.00 | - | 1 | 236 | 301.00 | 1.37 | 0.00 | - | 1,704 | 1,892 |
| 57.32 | 0.00 | - | 1 | 121 | 302.00 | 1.42 | 0.00 | - | 1 | 497 |
| 51.38 | 0.00 | - | 3 | 175 | 303.00 | 1.50 | 0.00 | - | 8 | 330 |
| 55.79 | 0.00 | - | 3 | 197 | 304.00 | 1.61 | +0.09 | +5.92% | 7 | 676 |
| 53.76 | 0.00 | - | 1 | 566 | 305.00 | 1.67 | +0.11 | +7.05% | 23 | 14,580 |
| 53.68 | 0.00 | - | 5 | 586 | 306.00 | 1.73 | 0.00 | - | 2 | 616 |
| 52.10 | 0.00 | - | 1 | 367 | 307.00 | 1.67 | 0.00 | - | 3 | 265 |
| 50.21 | 0.00 | - | 1 | 298 | 308.00 | 1.65 | -0.15 | -8.33% | 2 | 9,707 |
| 44.30 | 0.00 | - | 4 | 845 | 309.00 | 2.05 | 0.00 | - | 2 | 2,437 |
| 50.00 | 0.00 | - | 7 | 5,911 | 310.00 | 1.98 | +0.09 | +4.76% | 73 | 44,114 |
| 48.15 | 0.00 | - | 1 | 410 | 311.00 | 1.84 | -0.12 | -6.12% | 1 | 354 |
| 48.10 | 0.00 | - | 2 | 761 | 312.00 | 2.19 | +0.15 | +7.35% | 206 | 651 |
| 44.54 | 0.00 | - | 1 | 419 | 313.00 | 1.92 | -0.24 | -11.11% | 3 | 999 |
| 45.49 | 0.00 | - | 1 | 359 | 314.00 | 2.35 | +0.17 | +7.80% | 6 | 690 |
| 42.20 | -2.84 | -6.31% | 27 | 2,380 | 315.00 | 2.51 | +0.25 | +11.06% | 316 | 13,658 |
| 41.25 | -3.10 | -6.99% | 2 | 206 | 316.00 | 2.34 | 0.00 | - | 81 | 3,308 |
| 42.73 | 0.00 | - | 1 | 523 | 317.00 | 2.55 | +0.13 | +5.37% | 2 | 3,069 |
| 42.02 | 0.00 | - | 31 | 490 | 318.00 | 2.67 | -0.08 | -2.91% | 1 | 1,409 |
| 38.94 | -1.58 | -3.90% | 1 | 236 | 319.00 | 2.72 | +0.01 | +0.37% | 3 | 544 |
| 42.34 | +2.18 | +5.43% | 1 | 1,157 | 320.00 | 2.94 | +0.25 | +9.29% | 192 | 11,896 |
| 41.25 | -0.74 | -1.76% | 1 | 285 | 321.00 | 2.59 | -0.25 | -8.80% | 1 | 530 |
| 38.47 | 0.00 | - | 3 | 474 | 322.00 | 3.18 | +0.26 | +8.90% | 49 | 2,853 |
| 39.95 | 0.00 | - | 1 | 344 | 323.00 | 3.26 | +0.20 | +6.54% | 60 | 3,896 |
| 37.26 | 0.00 | - | 1 | 863 | 324.00 | 3.48 | +0.32 | +10.13% | 67 | 2,071 |
| 33.66 | -2.61 | -7.20% | 6 | 755 | 325.00 | 3.62 | +0.35 | +10.70% | 180 | 25,871 |
| 32.82 | -4.56 | -12.20% | 15 | 729 | 326.00 | 3.68 | +0.28 | +8.24% | 11 | 610 |
| 32.08 | -1.34 | -4.01% | 19 | 874 | 327.00 | 3.71 | +0.20 | +5.70% | 4 | 553 |
| 36.00 | 0.00 | - | 1 | 436 | 328.00 | 3.89 | +0.28 | +7.76% | 10 | 293 |
| 33.11 | 0.00 | - | 1 | 1,248 | 329.00 | 3.60 | -0.31 | -7.93% | 1 | 417 |
| 31.78 | 0.00 | - | 23 | 2,078 | 330.00 | 4.32 | +0.38 | +9.64% | 1,303 | 19,984 |
| 32.47 | 0.00 | - | 2 | 697 | 331.00 | 4.50 | +0.30 | +7.14% | 7 | 636 |
| 27.69 | -3.06 | -9.95% | 5 | 771 | 332.00 | 4.78 | +0.55 | +13.00% | 26 | 2,511 |
| 27.95 | 0.00 | - | 316 | 574 | 333.00 | 4.80 | +0.38 | +8.60% | 100 | 687 |
| 28.79 | 0.00 | - | 3 | 736 | 334.00 | 5.04 | +0.23 | +4.78% | 5 | 963 |
| 25.90 | -1.54 | -5.61% | 16 | 4,282 | 335.00 | 5.21 | +0.49 | +10.38% | 95 | 5,182 |
| 27.59 | 0.00 | - | 3 | 469 | 336.00 | 5.01 | -0.03 | -0.60% | 1 | 755 |
| 24.21 | -2.08 | -7.91% | 7 | 434 | 337.00 | 5.67 | +0.56 | +10.96% | 82 | 1,132 |
| 22.89 | -2.77 | -10.80% | 1 | 955 | 338.00 | 5.96 | +0.63 | +11.82% | 873 | 3,094 |
| 25.95 | 0.00 | - | 1 | 2,873 | 339.00 | 6.00 | +0.43 | +7.72% | 35 | 393 |
| 21.90 | -2.07 | -8.64% | 82 | 14,205 | 340.00 | 6.39 | +0.64 | +11.13% | 4,003 | 26,213 |
| 21.16 | -1.64 | -7.19% | 5 | 1,227 | 341.00 | 6.00 | -0.03 | -0.50% | 6 | 428 |
| 20.33 | -3.04 | -13.01% | 3 | 709 | 342.00 | 6.89 | +0.49 | +7.66% | 66 | 1,771 |
| 22.55 | 0.00 | - | 33 | 911 | 343.00 | 6.24 | -0.18 | -2.80% | 3 | 1,570 |
| 18.53 | -2.04 | -9.92% | 6 | 314 | 344.00 | 7.29 | +0.57 | +8.48% | 64 | 281 |
| 17.65 | -2.19 | -11.04% | 8 | 3,197 | 345.00 | 7.88 | +0.92 | +13.22% | 63 | 4,005 |
| 19.48 | 0.00 | - | 2 | 255 | 346.00 | 7.87 | +0.63 | +8.70% | 37 | 410 |
| 17.81 | 0.00 | - | 136 | 602 | 347.00 | 8.30 | +0.73 | +9.64% | 26 | 602 |
| 17.04 | -0.56 | -3.18% | 5 | 903 | 348.00 | 8.73 | +0.69 | +8.58% | 23 | 448 |
| 15.65 | -1.63 | -9.43% | 1 | 1,186 | 349.00 | 8.90 | +0.65 | +7.88% | 10 | 614 |
| 14.93 | -1.69 | -10.17% | 1,050 | 22,945 | 350.00 | 9.50 | +1.06 | +12.56% | 797 | 9,170 |
| 16.06 | 0.00 | - | 29 | 832 | 351.00 | 9.89 | +0.70 | +7.62% | 67 | 664 |
| 13.39 | -1.89 | -12.37% | 5 | 579 | 352.00 | 9.82 | +0.55 | +5.93% | 203 | 561 |
| 12.94 | -1.28 | -9.00% | 238 | 5,768 | 353.00 | 10.76 | +0.67 | +6.64% | 286 | 975 |
| 12.36 | -1.61 | -11.52% | 398 | 1,092 | 354.00 | 10.83 | +0.95 | +9.62% | 77 | 864 |
| 11.50 | -1.90 | -14.18% | 367 | 5,419 | 355.00 | 11.64 | +1.37 | +13.34% | 918 | 1,648 |
| 10.95 | -1.88 | -14.65% | 246 | 1,328 | 356.00 | 11.76 | +1.11 | +10.42% | 66 | 479 |
| 10.87 | -1.33 | -10.90% | 202 | 985 | 357.00 | 12.14 | +1.01 | +9.07% | 364 | 234 |
| 10.21 | -1.27 | -11.06% | 300 | 516 | 358.00 | 12.45 | +0.76 | +6.50% | 40 | 339 |
| 9.52 | -1.19 | -11.11% | 244 | 697 | 359.00 | 13.61 | +1.29 | +10.47% | 16 | 194 |
| 9.00 | -1.60 | -15.09% | 232 | 3,073 | 360.00 | 13.85 | +1.40 | +11.24% | 102 | 1,706 |
| 8.72 | -1.39 | -13.75% | 33 | 304 | 361.00 | 14.76 | +1.23 | +9.09% | 4 | 69 |
| 8.25 | -1.29 | -13.52% | 105 | 307 | 362.00 | 12.77 | -1.33 | -9.43% | 1 | 82 |
| 8.15 | -0.93 | -10.24% | 80 | 401 | 363.00 | 15.72 | +1.23 | +8.49% | 39 | 178 |
| 7.47 | -0.94 | -11.18% | 71 | 431 | 364.00 | 15.91 | +0.92 | +6.14% | 1 | 34 |
| 7.07 | -1.03 | -12.72% | 90 | 9,273 | 365.00 | 16.60 | +1.14 | +7.37% | 23 | 320 |
| 6.37 | -1.30 | -16.95% | 33 | 3,092 | 366.00 | 16.04 | 0.00 | - | 1 | 35 |
| 6.26 | -0.70 | -10.06% | 57 | 358 | 367.00 | 17.03 | 0.00 | - | 3 | 24 |
| 5.71 | -0.94 | -14.14% | 194 | 445 | 368.00 | 19.31 | +1.33 | +7.40% | 14 | 20 |
| 5.29 | -1.19 | -18.36% | 26 | 901 | 369.00 | 17.97 | 0.00 | - | 1 | 27 |
| 5.08 | -1.02 | -16.72% | 194 | 13,214 | 370.00 | 20.57 | +2.07 | +11.19% | 28 | 158 |
| 4.74 | -0.85 | -15.21% | 100 | 542 | 371.00 | 21.81 | 0.00 | - | - | 8 |
| 4.57 | -0.74 | -13.94% | 136 | 397 | 372.00 | 18.47 | -1.22 | -6.20% | 4 | 5 |
| 4.33 | -0.62 | -12.53% | 5 | 321 | 373.00 | 23.12 | 0.00 | - | - | 1 |
| 4.01 | -0.68 | -14.50% | 766 | 1,569 | 374.00 | 27.55 | 0.00 | - | 1 | 3 |
| 3.75 | -0.69 | -15.54% | 129 | 3,301 | 375.00 | 23.85 | +2.05 | +9.40% | 7 | 26 |
| 3.26 | -0.81 | -19.90% | 2 | 1,909 | 376.00 | 22.71 | 0.00 | - | 1 | 7 |
| 3.10 | -0.73 | -19.06% | 1 | 2,149 | 377.00 | 26.05 | +2.35 | +9.92% | 1 | 1 |
| 2.93 | -0.74 | -20.16% | 13 | 363 | 378.00 | 25.15 | 0.00 | - | 7 | 27 |
| 2.75 | -0.77 | -21.88% | 9 | 349 | 379.00 | 25.69 | 0.00 | - | 13 | 13 |
| 2.55 | -0.62 | -19.56% | 30 | 12,839 | 380.00 | 28.26 | +1.62 | +6.08% | 3 | 49 |
| 2.72 | 0.00 | - | 70 | 333 | 382.00 | - | - | - | - | - |
| 1.96 | -0.56 | -22.22% | 6 | 672 | 384.00 | 28.45 | 0.00 | - | 2 | 5 |
| 1.77 | -0.46 | -20.63% | 83 | 2,511 | 385.00 | 30.36 | 0.00 | - | 2 | 8 |
| 1.65 | -0.41 | -19.90% | 10 | 65 | 386.00 | - | - | - | - | - |
| 1.71 | +0.06 | +3.64% | 2 | 103 | 388.00 | - | - | - | - | - |
| 1.22 | -0.27 | -18.12% | 87 | 483 | 390.00 | 35.95 | +0.86 | +2.45% | 224 | 235 |
| 0.79 | -0.24 | -23.30% | 44 | 1,673 | 395.00 | 88.70 | 0.00 | - | 4 | 0 |
| 0.53 | -0.17 | -24.29% | 3,353 | 15,286 | 400.00 | 45.35 | 0.00 | - | 70 | 0 |
| 0.48 | 0.00 | - | 4 | 2,038 | 405.00 | 90.60 | 0.00 | - | 10 | 0 |
| 0.36 | +0.03 | +9.09% | 67 | 2,959 | 410.00 | 109.51 | 0.00 | - | 4 | 0 |
| 0.25 | 0.00 | - | 3 | 137 | 415.00 | 106.61 | 0.00 | - | - | 0 |
| 0.13 | -0.03 | -18.75% | 1 | 3,603 | 420.00 | 64.42 | 0.00 | - | 2 | 0 |
| 0.10 | -0.02 | -16.67% | 1 | 334 | 425.00 | 113.25 | 0.00 | - | 2 | 0 |
| 0.12 | 0.00 | - | 30 | 154 | 430.00 | 75.06 | 0.00 | - | 10 | 0 |
| 0.10 | 0.00 | - | 1 | 140 | 435.00 | 133.14 | 0.00 | - | - | 0 |
| 0.04 | -0.02 | -33.33% | 8 | 253 | 440.00 | 110.35 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 1 | 185 | 445.00 | 143.26 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 5 | 372 | 450.00 | 158.89 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 195 | 429 | 455.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 503 | 460.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.