UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
296.26+2.92 (+1.00%)
At close: 04:00PM EST
295.99 -0.27 (-0.09%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Calls
21 June 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
144.200.00-12130.001.24+0.09+7.83%2176
-----135.001.470.00-189
145.560.00-10140.002.160.00-226
192.880.00-14145.001.66-0.17-9.29%56,725
125.230.00-135150.001.80-0.30-14.29%182,903
-----155.002.12-0.09-4.07%5215
123.300.00-15116160.002.950.00-21,024
176.500.00-13165.003.130.00-1538
110.830.00-717170.003.360.00-32,704
-----175.004.300.00-1356
158.800.00-44180.004.930.00-1763
97.020.00-7781185.004.790.00-1858
93.090.00-14190.004.430.00-26,940
85.630.00-1414195.009.250.00-143568
106.720.00-1254200.004.91-0.46-8.57%47,525
105.13+19.55+22.84%56205.005.42-2.62-32.59%3370
87.670.00-15210.005.95-0.45-7.03%2542
98.10+21.00+27.24%177215.006.55-0.74-10.15%3357
74.680.00-349220.007.30-0.56-7.12%24,488
77.700.00-1213225.008.01-1.10-12.07%1923
80.060.00-1108230.009.00-1.42-13.63%1002,935
77.050.00-187235.009.16-2.07-18.43%2354
77.30+4.12+5.63%3293240.0011.000.00-113,442
69.150.00-165245.0011.15-1.01-8.31%32,023
72.55+6.45+9.76%31126250.0011.89-0.86-6.75%313,242
68.50+5.96+9.53%258255.0013.11-2.21-14.43%2517
63.20+4.00+6.76%3300260.0015.00-2.20-12.79%4614,519
61.50+4.14+7.22%34,771265.0015.32-1.73-10.15%77,891
57.95+3.94+7.29%11,856270.0017.02-2.66-13.52%13,222
53.20+2.93+5.83%30871275.0018.30-1.70-8.50%152,967
50.75+2.25+4.64%3411,562280.0019.80-1.14-5.44%811,231
39.080.00-1141285.0021.35-3.67-14.67%5420
44.35+4.31+10.76%93,675290.0024.410.00-4,0167,975
41.73+3.19+8.28%35,598295.0024.60-5.03-16.98%464,868
39.46+3.55+9.89%2155,411300.0026.49-2.18-7.60%2237,356
35.42+5.47+18.26%62,709305.0029.06-4.51-13.43%22,821
32.93+2.45+8.04%36,664310.0031.28-2.00-6.01%10,319438
29.86+6.89+30.00%4711315.0033.81-25.11-42.62%21,330
27.54+4.31+18.55%175,180320.0040.470.00-51,584
25.47+3.52+16.04%32352325.0038.79-3.32-7.88%10279
22.30+1.47+7.06%62,340330.0044.240.00-20802
20.28+0.63+3.21%35,504335.0045.15-25.29-35.90%3301
19.23+4.85+33.73%211,190340.0051.500.00-8263
17.35+4.45+34.50%6385345.0056.610.00-2210
15.20+1.40+10.14%14445350.0058.980.00-3101
13.44+1.30+10.71%8207355.0089.190.00-10
11.09+0.12+1.09%3881360.0065.62-2.72-3.98%22
9.290.00-85245365.00102.000.00-10
9.65+1.15+13.53%7101370.0084.230.00-34
6.000.00-1182375.0080.40-2.15-2.60%813
7.51+0.97+14.83%7120380.0085.02-2.78-3.17%20
4.700.00-5338385.0094.620.00-210
6.00+0.95+18.81%1300390.00117.600.00-241
3.480.00-165395.00106.020.00-12
4.65+1.20+34.78%43,578400.00111.040.00-15
3.000.00-1189405.00113.500.00-14
3.12-0.05-1.58%155410.00126.370.00-20
3.00+0.80+36.36%1873415.00150.000.00-11
2.43+0.63+35.00%11,249420.00134.680.00-60
2.10-0.06-2.78%27,575425.00146.290.00-40
1.550.00-100157430.00157.290.00-40
1.140.00-11,032435.00159.330.00-20
1.73+0.56+47.86%1026440.00148.000.00-40
1.760.00-17445.00169.970.00-40
0.900.00-12699450.00179.530.00-20
1.030.00-160455.00191.000.00-10
0.770.00-2031460.00179.340.00-540
0.950.00-213465.00184.660.00-20
0.580.00-51,047470.00192.280.00-20
0.54+0.04+8.00%1405475.00194.820.00-400
0.390.00-30139480.00213.520.00-20
0.860.00-2033485.00-----
0.36-0.02-5.26%81,849490.00216.300.00-20