UK markets close in 2 hours 36 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
455.80+0.89 (+0.20%)
At close: 04:00PM EDT
455.93 +0.13 (+0.03%)
Pre-market: 08:54AM EDT
In the money
Show:ListStraddle
Calls
31 May 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
213.420.00--1220.00-----
-----225.000.010.00-11
-----235.000.050.00--2
-----250.000.050.00-59
-----265.000.080.00-3031
-----270.000.020.00--100
168.170.00-21275.000.080.00--1
-----280.000.010.00-2001,564
167.100.00-11285.000.150.00-11
-----290.000.030.00-128
-----295.000.010.00-1,0901,436
133.100.00-11300.000.020.00-1412
139.780.00-15305.000.010.00-367
142.360.00-55310.000.010.00-795
-----315.000.010.00-160
109.550.00--1320.000.010.00-88156
131.320.00-227325.000.010.00-29
122.310.00-44330.000.020.00-59,626
-----335.000.010.00-50305
77.260.00-11340.000.010.00-2143,517
111.260.00-17345.000.010.00-220277
105.370.00-131350.000.010.00-43626
72.000.00-16355.000.010.00-274709
92.520.00-222360.000.020.00-3205
87.190.00-22365.000.020.00-157,729
85.550.00-137370.000.020.00-1,5402,247
78.840.00-1011375.000.010.00-1,6562,629
72.020.00-3269380.000.030.00-482,259
66.740.00-1158385.000.030.00-61,744
62.980.00-685390.000.040.00-283,384
60.630.00-149395.000.030.00-202,430
54.270.00-2199400.000.040.00-8238,352
50.330.00-462405.000.050.00-352,879
45.840.00-2021407.000.050.00-71,518
29.260.00-44408.000.050.00-225906
44.050.00-24409.000.050.00-249383
45.410.00-2124410.000.050.00-665,972
32.310.00-619411.000.050.00-178
32.820.00-1938412.000.050.00-11,094
36.370.00-116413.000.060.00-1,0281,570
39.860.00-1307414.000.060.00-51,800
39.970.00-11,148415.000.060.00-1193,482
33.850.00-2140416.000.060.00-111,931
35.420.00-2409417.000.050.00-18588
34.640.00-5107418.000.070.00-42962
33.780.00-1155419.000.090.00-8374
35.330.00-20471420.000.060.00-25512,774
34.860.00-5597421.000.090.00-221,976
33.750.00-1038422.000.090.00-693
33.360.00-197422.500.090.00-73,744
32.610.00-2382423.000.090.00-201,263
28.700.00-2536424.000.110.00-21,552
31.500.00-221,098425.000.100.00-1946,298
29.930.00-7183426.000.090.00-152584
28.670.00-1558427.000.120.00-521,407
28.170.00-1228427.500.120.00-4177
27.670.00-60536428.000.110.00-4029,819
26.250.00-3631429.000.150.00-15713
26.050.00-501,652430.000.130.00-4557,675
23.730.00-8619431.000.180.00-271,031
23.770.00-4545432.000.190.00-156,129
23.280.00-3375432.500.200.00-63304
23.130.00-52526433.000.190.00-951,644
21.090.00-2329434.000.210.00-20617,194
21.230.00-51,554435.000.220.00-2,76610,954
19.730.00-1534436.000.250.00-2001,723
18.660.00-21,170437.000.280.00-1322,293
16.360.00-1370437.500.360.00-284962
17.730.00-21,029438.000.350.00-1,1662,180
17.320.00-101,027439.000.350.00-2883,969
16.740.00-2703,428440.000.410.00-1,5515,267
14.920.00-25795441.000.480.00-2281,634
15.040.00-342,803442.000.560.00-200887
14.220.00-6865442.500.650.00-342883
13.730.00-44,637443.000.660.00-2471,871
12.610.00-5846444.000.770.00-166978
12.480.00-4455,845445.000.840.00-2,28110,896
11.580.00-18960446.001.030.00-188979
10.490.00-2261,674447.001.200.00-9222,468
9.800.00-41693447.501.350.00-77395
9.940.00-15965448.001.350.00-2,4063,282
8.960.00-29535449.001.550.00-133795
8.270.00-2,77612,891450.001.800.00-9,99810,582
7.360.00-302,341451.002.090.00-3812,165
6.860.00-3222,477452.002.350.00-2,1693,345
6.470.00-901,126452.502.550.00-2437,165
6.220.00-74725,943453.002.660.00-1,1407,885
5.630.00-1,4781,946454.003.040.00-5781,807
5.000.00-7,58510,679455.003.480.00-3,9863,252
4.500.00-1,1221,655456.003.900.00-396355
3.940.00-2,1079,440457.004.360.00-9831,862
3.440.00-12,35411,723458.004.980.00-78261
2.980.00-3201,398459.005.490.00-930
2.580.00-3,6958,722460.006.100.00-43696
2.230.00-1,2811,394461.00-----
1.900.00-1,7721,721462.008.320.00-374
1.650.00-424647463.00-----
1.430.00-182432464.009.670.00-1,421221
1.140.00-5,06130,881465.009.710.00-233128
0.980.00-2611,063466.00-----
0.460.00-2,60115,988470.0014.450.00-4024
0.160.00-3,2487,594475.0021.380.00-14
0.090.00-2,5463,430480.0025.200.00-42
0.030.00-17698485.0049.330.00-40
0.030.00-372,957490.0049.030.00-10
0.030.00-1745495.0054.900.00--0
0.020.00-10244500.0047.280.00-80
0.020.00-3777505.0052.300.00-40
0.010.00-9151,425510.00-----
0.010.00-150649515.00-----
0.010.00-1026520.00-----