UK markets close in 5 hours 19 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
282.13+8.60 (+3.14%)
At close: 04:00PM EDT
279.59 -2.54 (-0.90%)
Pre-market: 06:10AM EDT
In the money
Show:ListStraddle
Calls
15 December 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
142.550.00-10140.002.390.00-6310
-----145.002.690.00-9470
139.170.00-20150.003.000.00-7750
175.500.00-5199155.003.300.00-1360
125.110.00-20160.003.530.00-360
137.900.00-119165.004.800.00-10
132.000.00-10170.005.950.00-10
222.900.00-10175.005.650.00-110
139.250.00-112180.006.300.00-60
109.290.00-2,50013185.007.050.00-220
144.390.00-112190.006.660.00-330
98.500.00-253195.008.450.00-40
97.940.00-10200.008.150.00-10
104.940.00-431205.0010.710.00-100
79.500.00-120210.009.560.00-10
166.110.00-68215.0010.700.00-210
82.820.00-10220.0011.660.00-10
76.520.00-10225.0012.430.00-350
75.380.00-20230.0013.820.00-220
62.560.00-20235.0017.600.00-20
61.750.00-10240.0016.020.00-40
56.160.00-50245.0021.160.00-590
51.750.00-400250.0018.770.00-60
68.230.00-10255.0021.320.00-10
53.630.00-10260.0022.350.00-560
50.000.00-250265.0023.970.00-5,8290
43.990.00-10270.0025.470.00-120
44.000.00-200275.0028.230.00-20
42.670.00-80280.0029.980.00-70
39.010.00-10285.0031.850.00-30
31.060.00-100290.0033.800.00-10
30.220.00-250295.0041.570.00-950
31.900.00-100300.0039.220.00-460
29.480.00-20305.0041.800.00-710
26.810.00-10310.0046.600.00-10
25.700.00-110315.0052.760.00-30
20.800.00-1110320.0050.170.00-50
21.000.00-50325.0053.850.00-100
19.440.00-20330.0063.150.00-10
14.310.00-120335.0069.550.00-20
16.500.00-950340.0075.100.00-10
12.900.00-100345.0076.640.00-30
14.200.00-50350.0077.280.00-10
12.600.00-50355.0077.800.00-10
11.150.00-30360.0081.600.00-10
10.320.00-10365.0093.530.00-10
9.520.00-10370.0098.900.00-330
8.630.00-10375.00101.450.00-20
7.770.00-50380.00100.600.00-10
7.060.00-10385.00104.360.00-30
6.100.00-10390.00115.090.00-10
4.450.00-20395.00114.800.00-10
5.170.00-20400.00132.490.00-7800
4.800.00-50405.00133.500.00-20
3.450.00-20410.00142.030.00-400
5.290.00-2700415.00114.450.00-10
3.500.00-20420.00121.210.00-20
3.100.00-150425.00150.820.00-20
2.300.00-100430.00128.350.00-21
1.950.00-250435.00145.370.00-34
2.580.00-1500440.00159.360.00-60
2.160.00-1000445.00144.000.00-20
1.890.00-1500450.00177.740.00-10
1.600.00-10455.00140.700.00-30
3.240.00-50460.00185.720.00-10
1.630.00-10465.00144.360.00-15
1.160.00-10470.00143.530.00-23
1.220.00-1280475.00182.130.00-300
1.560.00-3270480.00192.270.00-30
0.880.00-10485.00178.940.00--0
0.860.00-240490.00206.210.00-24
0.720.00-800495.00211.640.00--0
0.760.00-10500.00219.770.00-20
0.660.00-40505.00223.770.00--0
0.700.00-450510.00240.120.00-10
0.700.00-10515.00230.830.00-20
0.490.00-10520.00221.050.00--0
0.860.00-5130525.00223.090.00-40
0.510.00-20530.00211.540.00-21
0.720.00-20100535.00146.730.00-11
0.580.00-10540.00176.500.00-10
0.530.00-10545.00159.000.00--5
0.370.00-680550.00270.000.00-10
1.160.00-1672555.00164.930.00-11
0.360.00-40560.00267.920.00-40
0.410.00-31,008565.00242.630.00-12
0.250.00-10570.00277.950.00-43
0.730.00-1127575.00-----
0.250.00-10580.00-----
1.180.00-15106585.00-----
0.410.00-10590.00-----
0.500.00-60595.00-----
0.600.00-20212600.00308.370.00-10
0.200.00-10605.00-----
0.140.00-20610.00-----