QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
19 January 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
223.960.00-4646130.000.200.00-34,829
214.570.00-536135.000.280.00-251,952
174.760.00-116140.000.230.00-14,249
205.660.00-137145.000.270.00-12,930
208.340.00-1663150.000.30+0.03+11.11%823,315
142.180.00-19155.000.31-0.03-8.82%52,071
155.950.00-247160.000.35-0.03-7.89%31,291
162.380.00-643165.000.420.00-11,493
188.670.00-191170.000.490.00-2016,868
177.440.00-1081175.000.50-0.01-1.96%46,304
179.750.00-2186180.000.53-0.02-3.64%110,951
170.00+11.76+7.43%166185.000.650.00-22,793
150.740.00-150190.000.680.00-13,400
166.720.00-29195.000.830.00-22,399
160.790.00-1545200.000.89+0.08+9.88%1714,235
122.300.00-1691205.001.020.00-611,586
151.250.00-134210.001.130.00-15,601
139.360.00-270215.001.180.00-28,599
118.610.00-3286220.001.28-0.01-0.78%212,540
136.990.00-293225.001.44-0.14-8.86%77,949
135.000.00-5202230.001.66-0.04-2.35%1014,816
130.000.00-1211235.001.79-0.24-11.82%4102,571
116.450.00-1311240.002.06+0.14+7.29%4515,801
118.38+1.94+1.67%1228245.002.08-0.11-5.02%42,906
114.000.00-11,069250.002.54+0.17+7.17%4614,988
109.710.00-14388255.002.79+0.06+2.20%26,333
98.97-4.67-4.51%72,434260.003.03+0.15+5.21%15722,453
94.00-4.90-4.95%205,311265.003.13-0.08-2.49%4710,777
94.700.00-11,611270.003.70+0.15+4.23%4713,168
91.400.00-3843275.004.14+0.22+5.61%10914,834
87.000.00-39,537280.004.70+0.30+6.82%14321,872
82.820.00-72,719285.005.10+0.23+4.72%213,839
75.49-1.81-2.34%1903,958290.005.70+0.34+6.34%16527,722
75.25+0.82+1.10%21,065295.006.35+0.35+5.83%476,486
65.44-4.16-5.98%348,809300.007.06+0.55+8.45%96925,417
61.16-4.41-6.73%114,368305.007.60+0.33+4.54%1226,676
56.51-5.11-8.29%78,438310.008.67+0.79+10.03%17420,235
53.68-4.56-7.83%311,556315.009.69+0.96+11.00%1,2646,738
48.19-5.19-9.72%15918,497320.0010.74+1.05+10.84%1767,346
44.33-5.30-10.68%186,032325.0011.88+1.20+11.24%197,210
41.40-4.08-8.97%3315,130330.0012.92+1.07+9.03%1,3987,742
36.97-4.55-10.96%3845,307335.0014.43+1.52+11.77%9986,354
33.92-4.36-11.39%54718,932340.0015.68+1.40+9.80%786,545
31.24-3.75-10.72%54,123345.0017.60+1.80+11.39%5511,551
27.06-4.37-13.90%8911,119350.0019.49+2.00+11.44%3,5854,141
24.15-4.09-14.48%157,804355.0021.44+2.20+11.43%6810,680
21.50-3.96-15.55%16521,679360.0023.65+2.41+11.35%1631,323
18.56-3.53-15.98%4,01317,058365.0026.47+2.47+10.29%125,826
16.57-3.33-16.73%6521,295370.0029.34+3.32+12.76%51,589
15.00-2.51-14.33%1133,754375.0031.16+1.24+4.14%40175
12.00-3.05-20.27%3306,962380.0031.910.00-1674
10.05-2.96-22.75%1717,842385.0034.430.00-1650
8.90-2.13-19.31%705,541390.0039.640.00-1198
7.32-2.03-21.71%441,449395.0042.420.00-213
6.01-1.84-23.44%1,87319,092400.0051.90+5.90+12.83%963
4.91-1.59-24.46%431,478405.0051.000.00-6057
4.76-0.70-12.82%65,524410.0055.400.00-6060
3.45-1.21-25.97%26857415.0059.300.00-20
2.69-1.02-27.49%584,095420.0071.65+5.90+8.97%3029
2.20-0.90-29.03%4813425.00104.100.00-10
1.93-0.55-22.18%231,791430.00106.320.00-500
1.46-0.60-29.13%80768435.00146.370.00-10
1.17-0.54-31.58%1562,922440.00109.260.00-761
1.04-0.35-25.18%83339445.00153.490.00-20
0.85-0.30-26.09%562,001450.00101.56+4.49+4.63%5113
0.79-0.17-17.71%3393455.00158.430.00-40
0.67-0.08-10.67%22361460.00140.410.00-20
0.760.00-2235465.00189.900.00-20
0.550.00-1456470.00121.04+3.96+3.38%4712
0.31-0.19-38.00%1627475.00143.250.00-140
0.27-0.08-22.86%104,393480.00124.310.00-20
0.280.00-11,218485.00168.600.00-10
0.280.00-1701490.00212.240.00-40
0.060.00-3203495.00214.760.00-200
0.13-0.05-27.78%13211,294500.00151.01+6.03+4.16%5111
0.120.00-1235505.00152.490.00-50
0.130.00-53271510.00169.950.00-40
0.110.00-1446515.00220.500.00-10
0.080.00-1204520.00197.150.00-20
0.100.00-36863525.00229.930.00-11
0.090.00-702,927530.00240.500.00-260
0.05-0.03-37.50%1268535.00213.100.00-10
0.030.00-60224540.00224.000.00-10
0.040.00-70695545.00274.860.00-50
0.050.00-1401,157550.00226.230.00-20
0.040.00-7544555.00255.460.00-10
0.06+0.03+100.00%1756560.00275.160.00-20
0.040.00-1709565.00256.650.00-50
0.080.00-1241570.00241.650.00-10
0.04+0.02+100.00%1485575.00292.720.00-50
0.030.00-1134580.00263.800.00-10
0.030.00-70469585.00292.210.00-2814
0.030.00-11,006590.00268.520.00-10
0.030.00-161483595.00301.960.00--43
0.030.00-1372,451600.00281.360.00-20
0.030.00-67277605.00250.500.00-40
0.020.00-13,618610.00259.68-2.97-1.13%25