QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 223.96 | 0.00 | - | 4 | 646 | 130.00 | 0.20 | 0.00 | - | 3 | 4,829 |
| 214.57 | 0.00 | - | 5 | 36 | 135.00 | 0.28 | 0.00 | - | 25 | 1,952 |
| 174.76 | 0.00 | - | 1 | 16 | 140.00 | 0.23 | 0.00 | - | 1 | 4,249 |
| 205.66 | 0.00 | - | 1 | 37 | 145.00 | 0.27 | 0.00 | - | 1 | 2,930 |
| 208.34 | 0.00 | - | 1 | 663 | 150.00 | 0.30 | +0.03 | +11.11% | 82 | 3,315 |
| 142.18 | 0.00 | - | 1 | 9 | 155.00 | 0.31 | -0.03 | -8.82% | 5 | 2,071 |
| 155.95 | 0.00 | - | 2 | 47 | 160.00 | 0.35 | -0.03 | -7.89% | 3 | 1,291 |
| 162.38 | 0.00 | - | 6 | 43 | 165.00 | 0.42 | 0.00 | - | 1 | 1,493 |
| 188.67 | 0.00 | - | 1 | 91 | 170.00 | 0.49 | 0.00 | - | 20 | 16,868 |
| 177.44 | 0.00 | - | 10 | 81 | 175.00 | 0.50 | -0.01 | -1.96% | 4 | 6,304 |
| 179.75 | 0.00 | - | 2 | 186 | 180.00 | 0.53 | -0.02 | -3.64% | 1 | 10,951 |
| 170.00 | +11.76 | +7.43% | 1 | 66 | 185.00 | 0.65 | 0.00 | - | 2 | 2,793 |
| 150.74 | 0.00 | - | 1 | 50 | 190.00 | 0.68 | 0.00 | - | 1 | 3,400 |
| 166.72 | 0.00 | - | 2 | 9 | 195.00 | 0.83 | 0.00 | - | 2 | 2,399 |
| 160.79 | 0.00 | - | 1 | 545 | 200.00 | 0.89 | +0.08 | +9.88% | 17 | 14,235 |
| 122.30 | 0.00 | - | 16 | 91 | 205.00 | 1.02 | 0.00 | - | 61 | 1,586 |
| 151.25 | 0.00 | - | 1 | 34 | 210.00 | 1.13 | 0.00 | - | 1 | 5,601 |
| 139.36 | 0.00 | - | 2 | 70 | 215.00 | 1.18 | 0.00 | - | 2 | 8,599 |
| 118.61 | 0.00 | - | 3 | 286 | 220.00 | 1.28 | -0.01 | -0.78% | 2 | 12,540 |
| 136.99 | 0.00 | - | 2 | 93 | 225.00 | 1.44 | -0.14 | -8.86% | 7 | 7,949 |
| 135.00 | 0.00 | - | 5 | 202 | 230.00 | 1.66 | -0.04 | -2.35% | 10 | 14,816 |
| 130.00 | 0.00 | - | 1 | 211 | 235.00 | 1.79 | -0.24 | -11.82% | 410 | 2,571 |
| 116.45 | 0.00 | - | 1 | 311 | 240.00 | 2.06 | +0.14 | +7.29% | 45 | 15,801 |
| 118.38 | +1.94 | +1.67% | 1 | 228 | 245.00 | 2.08 | -0.11 | -5.02% | 4 | 2,906 |
| 114.00 | 0.00 | - | 1 | 1,069 | 250.00 | 2.54 | +0.17 | +7.17% | 46 | 14,988 |
| 109.71 | 0.00 | - | 14 | 388 | 255.00 | 2.79 | +0.06 | +2.20% | 2 | 6,333 |
| 98.97 | -4.67 | -4.51% | 7 | 2,434 | 260.00 | 3.03 | +0.15 | +5.21% | 157 | 22,453 |
| 94.00 | -4.90 | -4.95% | 20 | 5,311 | 265.00 | 3.13 | -0.08 | -2.49% | 47 | 10,777 |
| 94.70 | 0.00 | - | 1 | 1,611 | 270.00 | 3.70 | +0.15 | +4.23% | 47 | 13,168 |
| 91.40 | 0.00 | - | 3 | 843 | 275.00 | 4.14 | +0.22 | +5.61% | 109 | 14,834 |
| 87.00 | 0.00 | - | 3 | 9,537 | 280.00 | 4.70 | +0.30 | +6.82% | 143 | 21,872 |
| 82.82 | 0.00 | - | 7 | 2,719 | 285.00 | 5.10 | +0.23 | +4.72% | 21 | 3,839 |
| 75.49 | -1.81 | -2.34% | 190 | 3,958 | 290.00 | 5.70 | +0.34 | +6.34% | 165 | 27,722 |
| 75.25 | +0.82 | +1.10% | 2 | 1,065 | 295.00 | 6.35 | +0.35 | +5.83% | 47 | 6,486 |
| 65.44 | -4.16 | -5.98% | 34 | 8,809 | 300.00 | 7.06 | +0.55 | +8.45% | 969 | 25,417 |
| 61.16 | -4.41 | -6.73% | 1 | 14,368 | 305.00 | 7.60 | +0.33 | +4.54% | 122 | 6,676 |
| 56.51 | -5.11 | -8.29% | 7 | 8,438 | 310.00 | 8.67 | +0.79 | +10.03% | 174 | 20,235 |
| 53.68 | -4.56 | -7.83% | 3 | 11,556 | 315.00 | 9.69 | +0.96 | +11.00% | 1,264 | 6,738 |
| 48.19 | -5.19 | -9.72% | 159 | 18,497 | 320.00 | 10.74 | +1.05 | +10.84% | 176 | 7,346 |
| 44.33 | -5.30 | -10.68% | 18 | 6,032 | 325.00 | 11.88 | +1.20 | +11.24% | 19 | 7,210 |
| 41.40 | -4.08 | -8.97% | 33 | 15,130 | 330.00 | 12.92 | +1.07 | +9.03% | 1,398 | 7,742 |
| 36.97 | -4.55 | -10.96% | 384 | 5,307 | 335.00 | 14.43 | +1.52 | +11.77% | 998 | 6,354 |
| 33.92 | -4.36 | -11.39% | 547 | 18,932 | 340.00 | 15.68 | +1.40 | +9.80% | 78 | 6,545 |
| 31.24 | -3.75 | -10.72% | 5 | 4,123 | 345.00 | 17.60 | +1.80 | +11.39% | 551 | 1,551 |
| 27.06 | -4.37 | -13.90% | 89 | 11,119 | 350.00 | 19.49 | +2.00 | +11.44% | 3,585 | 4,141 |
| 24.15 | -4.09 | -14.48% | 15 | 7,804 | 355.00 | 21.44 | +2.20 | +11.43% | 68 | 10,680 |
| 21.50 | -3.96 | -15.55% | 165 | 21,679 | 360.00 | 23.65 | +2.41 | +11.35% | 163 | 1,323 |
| 18.56 | -3.53 | -15.98% | 4,013 | 17,058 | 365.00 | 26.47 | +2.47 | +10.29% | 12 | 5,826 |
| 16.57 | -3.33 | -16.73% | 65 | 21,295 | 370.00 | 29.34 | +3.32 | +12.76% | 5 | 1,589 |
| 15.00 | -2.51 | -14.33% | 113 | 3,754 | 375.00 | 31.16 | +1.24 | +4.14% | 40 | 175 |
| 12.00 | -3.05 | -20.27% | 330 | 6,962 | 380.00 | 31.91 | 0.00 | - | 1 | 674 |
| 10.05 | -2.96 | -22.75% | 171 | 7,842 | 385.00 | 34.43 | 0.00 | - | 1 | 650 |
| 8.90 | -2.13 | -19.31% | 70 | 5,541 | 390.00 | 39.64 | 0.00 | - | 1 | 198 |
| 7.32 | -2.03 | -21.71% | 44 | 1,449 | 395.00 | 42.42 | 0.00 | - | 2 | 13 |
| 6.01 | -1.84 | -23.44% | 1,873 | 19,092 | 400.00 | 51.90 | +5.90 | +12.83% | 9 | 63 |
| 4.91 | -1.59 | -24.46% | 43 | 1,478 | 405.00 | 51.00 | 0.00 | - | 60 | 57 |
| 4.76 | -0.70 | -12.82% | 6 | 5,524 | 410.00 | 55.40 | 0.00 | - | 60 | 60 |
| 3.45 | -1.21 | -25.97% | 26 | 857 | 415.00 | 59.30 | 0.00 | - | 2 | 0 |
| 2.69 | -1.02 | -27.49% | 58 | 4,095 | 420.00 | 71.65 | +5.90 | +8.97% | 30 | 29 |
| 2.20 | -0.90 | -29.03% | 4 | 813 | 425.00 | 104.10 | 0.00 | - | 1 | 0 |
| 1.93 | -0.55 | -22.18% | 23 | 1,791 | 430.00 | 106.32 | 0.00 | - | 50 | 0 |
| 1.46 | -0.60 | -29.13% | 80 | 768 | 435.00 | 146.37 | 0.00 | - | 1 | 0 |
| 1.17 | -0.54 | -31.58% | 156 | 2,922 | 440.00 | 109.26 | 0.00 | - | 76 | 1 |
| 1.04 | -0.35 | -25.18% | 83 | 339 | 445.00 | 153.49 | 0.00 | - | 2 | 0 |
| 0.85 | -0.30 | -26.09% | 56 | 2,001 | 450.00 | 101.56 | +4.49 | +4.63% | 51 | 13 |
| 0.79 | -0.17 | -17.71% | 3 | 393 | 455.00 | 158.43 | 0.00 | - | 4 | 0 |
| 0.67 | -0.08 | -10.67% | 22 | 361 | 460.00 | 140.41 | 0.00 | - | 2 | 0 |
| 0.76 | 0.00 | - | 2 | 235 | 465.00 | 189.90 | 0.00 | - | 2 | 0 |
| 0.55 | 0.00 | - | 1 | 456 | 470.00 | 121.04 | +3.96 | +3.38% | 47 | 12 |
| 0.31 | -0.19 | -38.00% | 1 | 627 | 475.00 | 143.25 | 0.00 | - | 14 | 0 |
| 0.27 | -0.08 | -22.86% | 10 | 4,393 | 480.00 | 124.31 | 0.00 | - | 2 | 0 |
| 0.28 | 0.00 | - | 1 | 1,218 | 485.00 | 168.60 | 0.00 | - | 1 | 0 |
| 0.28 | 0.00 | - | 1 | 701 | 490.00 | 212.24 | 0.00 | - | 4 | 0 |
| 0.06 | 0.00 | - | 3 | 203 | 495.00 | 214.76 | 0.00 | - | 20 | 0 |
| 0.13 | -0.05 | -27.78% | 132 | 11,294 | 500.00 | 151.01 | +6.03 | +4.16% | 51 | 11 |
| 0.12 | 0.00 | - | 1 | 235 | 505.00 | 152.49 | 0.00 | - | 5 | 0 |
| 0.13 | 0.00 | - | 53 | 271 | 510.00 | 169.95 | 0.00 | - | 4 | 0 |
| 0.11 | 0.00 | - | 1 | 446 | 515.00 | 220.50 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 1 | 204 | 520.00 | 197.15 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 36 | 863 | 525.00 | 229.93 | 0.00 | - | 1 | 1 |
| 0.09 | 0.00 | - | 70 | 2,927 | 530.00 | 240.50 | 0.00 | - | 26 | 0 |
| 0.05 | -0.03 | -37.50% | 1 | 268 | 535.00 | 213.10 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 60 | 224 | 540.00 | 224.00 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 70 | 695 | 545.00 | 274.86 | 0.00 | - | 5 | 0 |
| 0.05 | 0.00 | - | 140 | 1,157 | 550.00 | 226.23 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 7 | 544 | 555.00 | 255.46 | 0.00 | - | 1 | 0 |
| 0.06 | +0.03 | +100.00% | 1 | 756 | 560.00 | 275.16 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 1 | 709 | 565.00 | 256.65 | 0.00 | - | 5 | 0 |
| 0.08 | 0.00 | - | 1 | 241 | 570.00 | 241.65 | 0.00 | - | 1 | 0 |
| 0.04 | +0.02 | +100.00% | 1 | 485 | 575.00 | 292.72 | 0.00 | - | 5 | 0 |
| 0.03 | 0.00 | - | 1 | 134 | 580.00 | 263.80 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 70 | 469 | 585.00 | 292.21 | 0.00 | - | 28 | 14 |
| 0.03 | 0.00 | - | 1 | 1,006 | 590.00 | 268.52 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 161 | 483 | 595.00 | 301.96 | 0.00 | - | - | 43 |
| 0.03 | 0.00 | - | 137 | 2,451 | 600.00 | 281.36 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 67 | 277 | 605.00 | 250.50 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 1 | 3,618 | 610.00 | 259.68 | -2.97 | -1.13% | 2 | 5 |
© 2023 Yahoo. All rights reserved.