UK markets close in 4 hours 17 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
425.61-1.71 (-0.40%)
At close: 04:00PM EST
434.35 +8.74 (+2.05%)
Pre-market: 07:13AM EST
In the money
Show:ListStraddle
Calls
21 June 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
301.200.00-1289129.780.020.00-10
281.150.00-1283130.000.050.00-22,613
296.610.00-16134.780.020.00-70
241.180.00--0135.000.070.00-1489
-----139.780.020.00-33157
224.430.00-105140.000.070.00-1111
266.630.00-15144.780.020.00-277,989
249.790.00-25145.000.080.00-27,955
271.240.00-1051149.780.020.00-10
205.060.00-141150.000.090.00-33,540
249.570.00-12154.780.050.00-5325
218.970.00-12155.000.170.00-15330
270.600.00-2107159.780.040.00-11,564
202.650.00-10112160.000.130.00-3501,579
-----164.780.050.00-10
167.260.00-141165.000.160.00-3866
237.740.00--42169.780.040.00-235,425
237.740.00-142170.000.170.00-1135,981
228.240.00--59174.780.050.00-212,114
228.240.00-159175.000.170.00-1764
227.700.00-415179.780.060.00-400
178.960.00-20180.000.260.00-104,318
229.030.00-1100184.780.070.00-25,542
215.000.00-1100185.000.250.00-35,540
230.760.00-114189.780.080.00-410,406
158.930.00-214190.000.220.00-1510,301
214.760.00--73194.780.090.00-30
214.760.00-473195.000.230.00-23,122
228.710.00-1395199.780.090.00-10
215.110.00-1307200.000.270.00-5511,311
-----204.780.110.00-60
171.330.00-243205.000.290.00-30774
-----209.780.100.00-11,248
201.510.00-12210.000.130.00-36
-----214.780.120.00-30
134.030.00-278215.000.110.00-10
209.650.00-551219.780.140.00-122,745
132.630.00-30220.000.150.00-50
210.180.00-1214224.780.180.00-913,019
187.920.00-2214225.000.170.00-103
-----229.780.190.00-40
202.100.00-20230.000.170.00-119
170.100.00--84234.780.180.00-213,845
202.270.00-11235.000.170.00-10
169.890.00--291239.780.220.00-30
169.890.00-2291240.000.190.00-1000
165.950.00--169244.780.210.00-30
185.270.00-56245.000.220.00-360
157.320.00-1165249.780.260.00-1222,086
191.770.00-1010250.000.260.00-512533
170.210.00-1398254.780.310.00-1211,438
182.710.00-2828255.000.290.00-215
174.560.00-1461259.780.300.00-400
177.080.00-11260.000.290.00-100
170.640.00-14,755264.780.370.00-111,344
151.100.00-24,753265.000.420.00-100
171.650.00-22,002269.780.350.00-105,665
141.450.00-201270.000.420.00-61305
156.650.00-2932274.780.480.00-1721,163
129.390.00-11275.000.450.00-1268
151.050.00-411,483279.780.540.00-1019,665
138.260.00-211,490280.000.520.00-2557
146.050.00-2853284.780.480.00-154,941
153.420.00-123285.000.570.00-161
139.440.00-203,734289.780.660.00-60
125.320.00-24290.000.600.00-20
141.420.00-1,75012,050294.780.560.00-139,063
139.460.00-12295.000.560.00-83183
130.000.00-36,765299.780.770.00-5037,397
136.250.00-543300.000.780.00-240
137.620.00-13,282304.780.910.00-70
109.900.00-12305.000.880.00-10
121.250.00-4114,931309.780.990.00-124,763
122.940.00-12310.000.960.00-350
122.370.00-3744314.781.000.00-260
114.900.00-114315.001.070.00-10
112.000.00-67,498319.781.220.00-500
119.760.00-410320.001.200.00-80
115.000.00-134,959324.781.360.00-380
104.280.00-289325.001.280.00-8,5120
100.480.00-13,162329.781.400.00-5415,697
110.750.00-165330.001.440.00-11707
105.780.00-15,224334.781.710.00-1519,057
102.480.00-2181335.001.560.00-60
93.330.00-52,888339.782.190.00-110
94.090.00-124340.001.700.00-2570
97.390.00-25342.781.570.00-321,746
60.880.00-44343.004.060.00-79883
87.780.00-547343.781.680.00-450
60.680.00-246344.004.150.00-104843
86.400.00-21,012344.782.110.00-5025,500
84.940.00-1021345.002.000.00-610
94.400.00-523345.782.170.00-2180
76.940.00-630346.004.910.00-31,215
88.620.00-418346.781.770.00-370
56.840.00-114347.004.370.00-121619
92.440.00-513347.782.030.00-17748
60.900.00-18348.004.420.00-5680
81.790.00-18348.782.210.00-12,183
57.710.00-18349.004.680.00-3390
82.810.00-214,911349.782.200.00-30
94.100.00-3062350.002.220.00-456,758
77.890.00-119350.781.840.00-1,1501,841
73.190.00-211351.004.810.00-14267
71.830.00-515351.782.380.00-11,586
70.920.00-610352.005.500.00-21,330
83.750.00-1147352.781.920.00-301,431
70.080.00-6149353.005.060.00-3491
83.070.00-250353.782.430.00-100
54.010.00-148354.005.450.00-5357
84.050.00-25,770354.782.510.00-1200
78.540.00-1120355.002.560.00-280
61.530.00--19355.782.570.00-75457
49.080.00-517356.005.390.00-5282
77.050.00-1066356.782.530.00-1410
66.160.00-255357.006.450.00-4701
82.930.00-132357.782.150.00-87366
63.380.00-333358.005.890.00-148319
85.750.00-138358.782.840.00-10
63.340.00-240359.005.750.00-13323
73.620.00-118,729359.782.780.00-5527,404
80.000.00-10109360.002.730.00-35,767
75.560.00-1918360.782.900.00-700
60.600.00-1934361.006.000.00-651,757
69.890.00-10796361.783.020.00-31,027
58.890.00-2776362.006.630.00-441,404
73.230.00-5501362.783.100.00-3860
60.000.00-10503363.006.050.00-1781
70.050.00-1410363.783.170.00-61,959
53.050.00-10401364.007.270.00-8361,903
75.650.00-16,351364.783.070.00-117,261
75.200.00-1157365.003.180.00-30
76.170.00-1467365.783.180.00-1270
50.320.00-1456366.006.580.00-1889
58.270.00-10315366.783.540.00-105,318
57.720.00-1305367.007.970.00-15,320
66.570.00-5867367.783.550.00-1141,276
56.980.00-3866368.007.300.00-11,462
72.300.00-1578368.782.480.00-130
47.200.00-2577369.007.130.00-501796
64.790.00-312,898369.783.440.00-510
63.700.00-1528370.003.870.00-327,743
66.470.00-1811370.783.920.00-1590
55.530.00-2805371.007.740.00-392,530
66.260.00-201,378371.783.810.00-20
50.860.00-221,398372.007.690.00-122,025
65.550.00-6364372.783.810.00-2400
52.580.00-1364373.007.860.00-101,397
63.020.00-41,859373.784.250.00-30
49.440.00-11,855374.008.020.00-14,300
58.170.00-17,491374.783.990.00-4515,725
58.480.00-21109375.003.940.00-8,5429,955
66.670.00-1326375.784.220.00-10
49.810.00-2328376.008.140.00-8543
60.240.00-1683376.784.440.00-31,531
49.090.00-408655377.008.420.00-4503
49.760.00--157377.784.310.00-640
49.760.00-5157378.008.800.00-11371
59.610.00-1156378.784.450.00-1639
49.280.00-1157379.008.770.00-15515
56.350.00-114,484379.784.600.00-226,677
55.200.00-202,196380.004.510.00-1,2870
54.700.00-75819380.784.860.00-11,342
42.260.00-2773381.009.290.00-1731,492
64.140.00-1544381.784.610.00-1,0370
45.400.00-1520382.009.240.00-1162,414
51.400.00-120,743384.785.470.00-10
53.270.00-20162385.005.070.00-244,335
45.180.00-17114,080389.786.450.00-35120,164
47.030.00-15289390.005.770.00-3450
41.000.00-117,630394.786.700.00-20
43.850.00-10233395.006.600.00-533,774
38.520.00-1135,151399.787.980.00-11229,495
39.550.00-21,490400.007.470.00-1330
35.640.00-207,762404.789.080.00-6417,621
35.560.00-311,606405.008.600.00-1240
31.700.00-3510,745409.7810.060.00-914,140
30.360.00-834,057410.009.750.00-1939,649
26.700.00-1213,060414.7811.790.00-43,886
26.170.00-32,744415.0011.350.00-1937,551
23.060.00-1922,638419.7812.370.00-523,575
25.080.00-2396,032420.0012.770.00-1,96011,115
21.600.00-115,388424.7816.180.00-1073,671
21.930.00-1764,879425.0014.760.00-8,71123,014
18.970.00-7313,711429.7816.760.00-6888
18.800.00-5937,317430.0016.800.00-786,529
14.950.00-214,433434.7819.270.00-111,227
15.100.00-1935,756435.0019.590.00-7650
13.260.00-5,11616,108439.7822.940.00-200
13.550.00-6710,205440.0021.840.00-1053,966
10.330.00-9215,261444.7819.710.00-1543
11.080.00-1762,639445.0025.000.00-20
9.530.00-756,648449.7829.750.00-10
9.550.00-1,30314,525450.0029.390.00-270
8.110.00-18234451.0030.070.00-414
7.930.00-30302452.0030.520.00-15
9.050.00-8793453.00-----
8.830.00-55100454.0026.320.00--0
7.000.00-12,851454.7828.910.00-90107
7.820.00-701,452455.0035.000.00-1493
7.910.00-62127456.00-----
7.800.00-11182457.00-----
7.540.00-2632458.0029.590.00-30
6.820.00-2336459.00-----
6.370.00-110,726459.7841.200.00-261
6.420.00-923,543460.0037.300.00-157366
6.620.00-4972461.00-----
6.110.00-27164462.00-----
5.640.00-58190463.00-----
7.360.00-172464.0030.060.00--2
8.880.00-1694,506464.7830.600.00-20
4.570.00-720,772465.0040.210.00-20
4.880.00-161466.00-----
4.750.00-81347467.00-----
4.510.00-1253468.00-----
4.390.00-196469.00-----
4.120.00-27,691469.7845.340.00-20
4.130.00-2,5618,169470.0045.830.00-42,376
5.570.00-1350471.00-----
4.220.00-129198472.0048.070.00-25607
3.220.00-58213473.0048.200.00-3855
3.440.00-39149474.0049.230.00-2650
3.280.00-121,016474.7848.030.00-20
2.930.00-43,367475.0053.270.00-4,3923,433
3.150.00-6786476.0054.270.00-4,8201,399
3.350.00-2139477.00-----
3.140.00-123178478.00-----
2.910.00-36155479.0047.330.00--0
2.370.00-202,015479.78110.720.00---
2.300.00-174,020480.0058.250.00-600
2.750.00-48150481.00-----
2.450.00-72306482.0046.110.00--0
3.290.00-2224483.0048.550.00--0
2.400.00-165484.00-----
3.300.00-568,545484.78107.580.00---
1.860.00-37,414485.00107.580.00--0
3.000.00-111111486.00-----
3.050.00-2533487.00-----
1.860.00-327488.00-----
1.690.00-7576489.00-----
1.880.00-73,369489.78172.460.00---
1.600.00-692,935490.00172.460.00-20
1.810.00-111,335494.78-----
1.190.00-91,409495.00-----
1.070.00-165,614499.78130.450.00---
0.940.00-131,541500.0068.050.00-670
0.870.00-812,630504.78160.730.00---
0.820.00-1474505.00160.730.00--0
1.020.00-32936509.78154.630.00---
0.670.00-191607510.0087.320.00--0
0.610.00-11,172514.78108.830.00--0
0.560.00-10267515.0095.670.00-20
0.460.00-2616519.78101.240.00-1,7480
0.450.00-3200520.0094.040.00-40
0.580.00-2689524.78105.600.00-220
0.530.00-46394525.00100.670.00-22
0.440.00-21,428529.78118.130.00--0
0.470.00-1122530.00103.960.00-160
0.360.00-5730534.78-----
0.380.00-22428535.00110.310.00-20
0.320.00-20374539.78115.000.00-20
0.220.00-13258540.00115.080.00-3080
0.180.00-1508544.78-----
0.250.00-57545.00119.960.00-40
0.160.00-22,605549.78122.990.00-20
0.190.00-202867550.00125.570.00-20
0.140.00-31,171554.78169.370.00--0
0.130.00-264,119555.00130.240.00-240
0.100.00-1938559.78-----
0.160.00-20311560.00135.000.00-5180
0.110.00-11,933564.78138.910.00--0
0.120.00-2859565.00140.750.00-1,8750
0.130.00-22,643569.78138.260.00-10
0.080.00-100308570.00145.060.00-40
0.070.00-1,3732,438574.78-----
0.110.00-10423575.00149.360.00-30
0.060.00-1570580.00154.380.00-10
0.070.00-23585.00152.800.00--0
0.060.00-10333590.00158.050.00--0
0.050.00-1652595.00163.330.00--0
0.050.00-1912600.00167.660.00--0
0.040.00-951,582605.00172.850.00-460
0.040.00-254,198610.00178.020.00--0