QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 227.10 | 0.00 | - | 7 | 0 | 130.00 | 0.40 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 135.00 | 0.67 | 0.00 | - | 3 | 0 |
| 145.56 | 0.00 | - | 1 | 0 | 140.00 | 0.61 | 0.00 | - | 2 | 0 |
| 192.88 | 0.00 | - | 1 | 4 | 145.00 | 0.66 | 0.00 | - | 1 | 0 |
| 211.30 | 0.00 | - | 1 | 0 | 150.00 | 0.68 | 0.00 | - | 9 | 0 |
| 157.58 | 0.00 | - | - | 0 | 155.00 | 1.20 | 0.00 | - | 1 | 0 |
| 202.00 | 0.00 | - | 10 | 0 | 160.00 | 1.45 | 0.00 | - | 1 | 0 |
| 167.26 | 0.00 | - | 1 | 0 | 165.00 | 1.26 | 0.00 | - | 3 | 0 |
| 185.84 | 0.00 | - | 1 | 0 | 170.00 | 1.11 | 0.00 | - | 1 | 0 |
| 183.70 | 0.00 | - | 1 | 0 | 175.00 | 1.46 | 0.00 | - | 4 | 0 |
| 157.80 | 0.00 | - | 2 | 0 | 180.00 | 1.62 | 0.00 | - | 1 | 0 |
| 117.21 | 0.00 | - | 34 | 98 | 185.00 | 1.80 | 0.00 | - | 7 | 0 |
| 158.93 | 0.00 | - | 2 | 0 | 190.00 | 1.70 | 0.00 | - | 4 | 0 |
| 136.00 | 0.00 | - | 1 | 68 | 195.00 | 1.95 | 0.00 | - | 250 | 0 |
| 143.30 | 0.00 | - | 1 | 0 | 200.00 | 1.97 | 0.00 | - | 10 | 0 |
| 159.60 | 0.00 | - | 1 | 0 | 205.00 | 2.85 | 0.00 | - | 11 | 0 |
| 126.49 | 0.00 | - | 3 | 0 | 210.00 | 2.26 | 0.00 | - | 1 | 0 |
| 134.03 | 0.00 | - | 2 | 0 | 215.00 | 4.64 | 0.00 | - | 3 | 360 |
| 140.10 | 0.00 | - | 1 | 0 | 220.00 | 2.78 | 0.00 | - | 2 | 0 |
| 108.81 | 0.00 | - | 1 | 215 | 225.00 | 3.14 | 0.00 | - | 4 | 0 |
| 129.85 | 0.00 | - | 1 | 0 | 230.00 | 3.34 | 0.00 | - | 11 | 0 |
| 99.57 | 0.00 | - | 4 | 87 | 235.00 | 4.55 | 0.00 | - | 2 | 0 |
| 129.00 | 0.00 | - | 1 | 0 | 240.00 | 3.90 | 0.00 | - | 1 | 0 |
| 119.67 | 0.00 | - | 5 | 0 | 245.00 | 4.28 | 0.00 | - | 2 | 0 |
| 119.67 | 0.00 | - | 5 | 0 | 250.00 | 4.70 | 0.00 | - | 7 | 0 |
| 111.17 | 0.00 | - | 5 | 0 | 255.00 | 5.30 | 0.00 | - | 13 | 0 |
| 111.56 | 0.00 | - | 6 | 0 | 260.00 | 5.56 | 0.00 | - | 4 | 0 |
| 109.65 | 0.00 | - | 1 | 0 | 265.00 | 6.03 | 0.00 | - | 2 | 0 |
| 102.84 | 0.00 | - | 4 | 0 | 270.00 | 6.60 | 0.00 | - | 10 | 0 |
| 97.80 | 0.00 | - | 2 | 0 | 275.00 | 7.52 | 0.00 | - | 1,200 | 0 |
| 95.36 | 0.00 | - | 4 | 0 | 280.00 | 7.77 | 0.00 | - | 28 | 0 |
| 89.69 | 0.00 | - | 3 | 0 | 285.00 | 8.42 | 0.00 | - | 8 | 0 |
| 87.26 | 0.00 | - | 5 | 0 | 290.00 | 9.31 | 0.00 | - | 3 | 0 |
| 83.30 | 0.00 | - | 1 | 0 | 295.00 | 9.96 | 0.00 | - | 11 | 0 |
| 79.04 | 0.00 | - | 13 | 0 | 300.00 | 10.81 | 0.00 | - | 70 | 0 |
| 74.42 | 0.00 | - | 1 | 0 | 305.00 | 12.03 | 0.00 | - | 31 | 0 |
| 72.05 | 0.00 | - | 1 | 0 | 310.00 | 12.77 | 0.00 | - | 1 | 0 |
| 68.00 | 0.00 | - | 6 | 0 | 315.00 | 13.78 | 0.00 | - | 14 | 0 |
| 64.16 | 0.00 | - | 3 | 0 | 320.00 | 15.02 | 0.00 | - | 29 | 0 |
| 60.46 | 0.00 | - | 1 | 0 | 325.00 | 15.88 | 0.00 | - | 3 | 0 |
| 56.27 | 0.00 | - | 21 | 0 | 330.00 | 17.34 | 0.00 | - | 4 | 0 |
| 55.27 | 0.00 | - | 8 | 0 | 335.00 | 18.50 | 0.00 | - | 1,002 | 0 |
| 49.52 | 0.00 | - | 2 | 0 | 340.00 | 20.12 | 0.00 | - | 3,010 | 0 |
| 46.58 | 0.00 | - | 9 | 0 | 345.00 | 21.61 | 0.00 | - | 37 | 0 |
| 42.87 | 0.00 | - | 3 | 0 | 350.00 | 23.15 | 0.00 | - | 42 | 0 |
| 39.71 | 0.00 | - | 43 | 0 | 355.00 | 25.05 | 0.00 | - | 45 | 0 |
| 37.09 | 0.00 | - | 5 | 0 | 360.00 | 27.10 | 0.00 | - | 63 | 0 |
| 34.45 | 0.00 | - | 19 | 0 | 365.00 | 29.15 | 0.00 | - | 1,008 | 0 |
| 31.11 | 0.00 | - | 5 | 0 | 370.00 | 31.43 | 0.00 | - | 5 | 0 |
| 28.50 | 0.00 | - | 902 | 0 | 375.00 | 34.16 | 0.00 | - | 900 | 0 |
| 25.70 | 0.00 | - | 6 | 0 | 380.00 | 37.44 | 0.00 | - | 5 | 0 |
| 23.90 | 0.00 | - | 1 | 0 | 385.00 | 40.50 | 0.00 | - | 1 | 0 |
| 21.26 | 0.00 | - | 325 | 0 | 390.00 | 45.41 | 0.00 | - | 3 | 0 |
| 20.34 | 0.00 | - | 11 | 0 | 395.00 | 45.60 | 0.00 | - | 2 | 0 |
| 17.88 | 0.00 | - | 95 | 0 | 400.00 | 48.90 | 0.00 | - | 1 | 0 |
| 16.69 | 0.00 | - | 21 | 0 | 405.00 | 53.60 | 0.00 | - | 22 | 0 |
| 13.45 | 0.00 | - | 41 | 0 | 410.00 | 57.30 | 0.00 | - | 22 | 0 |
| 13.08 | 0.00 | - | 2 | 0 | 415.00 | 60.74 | 0.00 | - | 2 | 0 |
| 10.75 | 0.00 | - | 4 | 0 | 420.00 | 66.07 | 0.00 | - | 3 | 0 |
| 9.55 | 0.00 | - | 1 | 0 | 425.00 | 134.93 | 0.00 | - | 2 | 0 |
| 8.35 | 0.00 | - | 2 | 0 | 430.00 | 75.30 | 0.00 | - | 2 | 0 |
| 7.68 | 0.00 | - | 16 | 0 | 435.00 | 115.52 | 0.00 | - | 5 | 1 |
| 7.31 | 0.00 | - | 6 | 0 | 440.00 | 124.57 | 0.00 | - | 3 | 0 |
| 5.90 | 0.00 | - | 5 | 0 | 445.00 | 169.97 | 0.00 | - | 4 | 0 |
| 4.88 | 0.00 | - | 17 | 0 | 450.00 | 130.38 | 0.00 | - | 6 | 0 |
| 4.31 | 0.00 | - | 4 | 0 | 455.00 | 191.00 | 0.00 | - | 1 | 0 |
| 3.92 | 0.00 | - | 6 | 0 | 460.00 | 105.41 | 0.00 | - | 2 | 0 |
| 3.38 | 0.00 | - | 48 | 0 | 465.00 | 184.66 | 0.00 | - | 2 | 0 |
| 2.92 | 0.00 | - | 147 | 0 | 470.00 | 155.91 | 0.00 | - | 4 | 0 |
| 2.72 | 0.00 | - | 1 | 0 | 475.00 | 194.82 | 0.00 | - | 40 | 0 |
| 2.25 | 0.00 | - | 1 | 0 | 480.00 | 168.69 | 0.00 | - | 8 | 0 |
| 1.75 | 0.00 | - | 1 | 0 | 485.00 | - | - | - | - | - |
| 1.68 | 0.00 | - | 46 | 0 | 490.00 | 172.46 | 0.00 | - | 2 | 0 |
| 1.51 | 0.00 | - | 3 | 0 | 495.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 757 | 0 | 500.00 | 163.22 | 0.00 | - | - | 0 |
| 1.00 | 0.00 | - | 19 | 0 | 505.00 | - | - | - | - | - |
| 0.87 | 0.00 | - | - | 0 | 510.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 0 | 520.00 | - | - | - | - | - |
| 0.56 | 0.00 | - | 7 | 0 | 525.00 | 170.33 | 0.00 | - | 6 | 0 |
© 2023 Yahoo. All rights reserved.