UK markets open in 5 hours 18 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
418.82+4.17 (+1.01%)
At close: 04:00PM EDT
418.12 -0.70 (-0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
28 June 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
193.800.00-11249.780.11-0.04-26.67%12825
-----250.000.760.00-32321
178.460.00-36254.780.130.00-1279
142.940.00-29255.000.730.00-1191
183.300.00-2134259.780.14-0.09-39.13%2625
142.890.00-919260.000.880.00-1584
172.100.00-139264.780.17-0.06-26.09%151,202
133.740.00--38265.000.900.00-1452
142.650.00--3269.780.16-0.11-40.74%12665
142.650.00-13270.000.980.00-3626
143.880.00-11274.780.17-0.08-32.00%10363
123.550.00--1275.001.080.00-1323
161.140.00-323279.780.190.00-5455
118.580.00-824280.001.250.00-1203
162.530.00-15284.780.30-0.08-21.05%1704
102.500.00-46285.001.340.00-1433
110.280.00---289.780.32+0.01+3.23%2232
110.280.00-43290.001.530.00-3312
117.710.00-2383294.780.37+0.02+5.71%13,060
105.760.00-409381295.001.590.00-23,034
123.560.00-1150299.780.32-0.17-34.69%4646
113.840.00-1159300.001.720.00-2611
143.710.00-39304.780.47+0.04+9.30%3474
96.160.00-22305.001.960.00-11127
112.59-25.42-18.42%161309.780.470.00-20606
100.500.00-136310.002.530.00-21422
107.55-25.51-19.17%136314.780.46-0.03-6.12%5709
86.970.00-242315.002.390.00-1646
127.000.00-1150319.780.650.00-2560
95.720.00-3142320.002.600.00-36486
102.900.00-180324.780.880.00-1580
90.340.00-214325.002.970.00-4305
92.50+4.00+4.52%1143329.780.70-0.31-30.69%49341
69.050.00-3116330.003.230.00-1330
113.520.00-38332.780.860.00-80155
59.320.00-15333.006.050.00-238
119.290.00-13333.780.580.00-30237
87.900.00-17334.003.640.00-3153
111.100.00-160334.781.000.00-1317
86.190.00-10462335.003.820.00-10249
72.020.00---335.780.590.00-5175
72.020.00-14336.005.890.00-154
65.000.00---336.780.87-0.13-13.00%3083
65.000.00--4337.004.380.00-148
70.370.00---337.780.630.00-10154
70.370.00-12338.004.510.00-80143
110.520.00-17338.780.970.00-5133
65.500.00-56339.003.950.00-6134
100.510.00-6102339.781.270.00-3329
82.640.00-1260340.003.980.00-2391
105.570.00-18340.781.390.00-453412
81.820.00-37341.004.410.00-147
109.530.00-18341.780.700.00-10285
51.010.00-37342.004.210.00-224
54.320.00---342.780.740.00-2036
54.320.00--1343.004.720.00-225
80.300.00--7343.781.490.00-133
58.600.00-12344.004.820.00-215
105.730.00-445344.781.26+0.38+43.18%1132
76.440.00-243345.004.450.00-10124
70.490.00--2345.781.15-0.41-26.28%1339
70.490.00-12346.004.980.00-16
72.390.00--21346.780.820.00-350
72.390.00-2021347.004.620.00-152
94.950.00-122347.781.17-0.32-21.48%1236
56.130.00-522348.008.140.00-2429
93.270.00-111348.780.860.00-3100
58.010.00-112349.005.690.00-299
72.200.00-5265349.781.300.00-2755,095
102.160.00-1016350.001.18-0.56-32.18%1415,139
93.300.00-111350.781.17-0.06-4.88%47652
56.300.00-26351.005.260.00-644
90.400.00-224351.780.860.00-110
52.200.00-1014352.0011.610.00-15
70.210.00--2352.780.850.00-153
70.210.00-52353.006.030.00-453
90.820.00-19353.781.630.00-10114
69.380.00-59354.006.380.00-151
97.650.00-145354.781.000.00-10694
69.570.00-250355.005.560.00-2721
70.150.00-114355.782.110.00-21170
54.500.00-516356.0014.250.00-240135
75.080.00-120356.781.850.00-19
54.580.00-512357.006.860.00-14
70.420.00-6740357.781.060.00-195
66.870.00-178358.006.340.00-552
64.390.00--9358.781.780.00-164
64.390.00-29359.006.470.00-142
92.360.00-1157359.781.74-0.53-23.35%107222
66.210.00-13360.002.310.00-44249
82.490.00-297360.781.560.00-56225
52.310.00-668361.006.370.00-326
80.660.00-128361.782.09-0.41-16.40%20101
61.620.00-128362.007.910.00-127
80.040.00-350362.781.72-0.88-33.85%2598
49.900.00-10054363.006.560.00-244
55.920.00-30141363.781.81-0.86-32.21%587
49.090.00-100112364.006.660.00-350
55.65-22.20-28.52%151364.781.96-0.92-31.94%18836
57.500.00-651365.006.770.00-8804
65.760.00-124365.781.94+0.63+48.09%25412
43.150.00-211366.008.200.00-532
75.680.00-512366.781.290.00-1129
43.760.00-17367.008.280.00-1117
75.630.00-48367.782.710.00-7272
54.090.00-511368.007.260.00-292
70.000.00-116368.782.01+0.92+84.40%10164
48.890.00-217369.0011.750.00-10171
51.40-25.80-33.42%2105369.781.770.00-1934
56.740.00-140370.003.250.00-2251,318
54.74+3.75+7.35%120370.783.350.00-19422
43.900.00-128371.007.780.00-2101
74.520.00-29371.782.650.00-131
37.290.00-18372.007.950.00-414
75.300.00-19372.782.99+0.33+12.41%298
45.550.00-19373.008.950.00-174
69.950.00-138373.782.44-0.09-3.56%264
50.000.00-338374.009.450.00-157
77.230.00-15137374.782.52-1.26-33.33%2433
47.900.00-5148375.008.400.00-1406
76.500.00-170375.782.60-1.45-35.80%2326
46.000.00-170376.008.600.00-20116
47.90-22.74-32.19%235376.784.010.00-3123
42.160.00-131377.0013.760.00-167
72.920.00-1140377.781.960.00-162
45.490.00-4136378.0010.420.00-159
57.280.00-272378.783.950.00-272
49.150.00-774379.009.980.00-353
55.000.00-1406379.783.10-1.35-30.34%3452
51.970.00-427380.003.10-1.41-31.26%213483
53.200.00-234380.784.890.00-33120
47.870.00-1034381.0027.890.00-15
72.790.00-127381.782.150.00-40377
47.250.00-124382.0011.310.00-26115
62.730.00-27382.784.120.00-1157
32.200.00-53383.0017.000.00-1127
41.79-5.84-12.26%159383.785.090.00-3609
44.770.00-155384.0010.720.00-1168
38.360.00-1081384.783.71-0.04-1.07%4229
41.310.00-21104385.0011.090.00-1243
61.610.00-4101385.783.78-1.79-32.14%2244
44.000.00-363386.0011.500.00-215
47.960.00-226386.784.580.00-27208
42.210.00-121387.0011.470.00-231
47.250.00-276387.784.16-0.66-13.69%10066
41.900.00-176388.0011.200.00-219
46.280.00-187388.785.06+0.59+13.20%337
41.520.00-480389.0011.290.00-212
36.510.00-1373389.785.26-0.89-14.47%5201
37.060.00-155390.004.51-1.86-29.20%231,207
64.240.00-144390.784.66-1.96-29.61%51564
28.630.00-129391.0011.770.00-3025
45.840.00-255391.784.79-0.34-6.63%11293
39.430.00-350392.0014.820.00-310
36.330.00-2175392.784.96-0.52-9.49%1043
27.020.00-1163393.0018.880.00-118
52.380.00-136393.786.040.00-396
37.810.00-433394.0012.900.00-119
30.480.00-10223394.786.470.00-2832
37.460.00-11198395.0013.000.00-1148
30.840.00-4262395.786.18-1.51-19.64%10182
36.380.00-5248396.0015.230.00-116
48.200.00-1100396.785.50-2.29-29.40%4510,607
33.730.00-466397.0013.640.00-112
53.410.00-195397.786.78-0.47-6.48%33390
34.150.00-183398.0014.950.00-2321
40.500.00-247398.787.12-1.13-13.70%12643
33.680.00-124399.0015.380.00-116
26.25-7.65-22.57%2560399.786.21-1.48-19.25%81,079
29.73+3.00+11.22%7146400.006.43-2.25-25.92%3722,704
45.450.00-1279400.786.46-1.43-18.12%228175
32.210.00-4262401.0017.510.00-150
34.590.00-1215401.786.54-2.48-27.49%3108
28.000.00-2187402.0015.260.00-715
31.750.00-196402.787.13-2.75-27.83%2014
28.530.00-295403.0016.440.00-59
23.640.00-2108403.788.05-0.59-6.83%26131
29.860.00-194404.0015.890.00-44
23.230.00-11126404.787.25-3.09-29.88%27392
30.490.00-2112405.0016.390.00-1329
25.10+0.13+0.52%100618405.787.54-2.81-27.15%9712
30.560.00-2610406.0017.350.00-1668
24.75-19.50-44.07%3291406.789.59-0.93-8.84%18160
29.600.00-8115407.0016.410.00-377
32.440.00-1548409.789.18-2.55-21.74%143,335
21.60+2.12+10.88%23163410.009.35-2.76-22.79%118851
18.97+1.98+11.65%231,057414.7810.84-3.56-24.72%188386
25.100.00-1951415.0019.460.00-6115
15.35+1.06+7.42%238468419.7812.84-2.98-18.84%93580
15.16+0.71+4.91%459660420.0013.05-3.09-19.14%1051,511
12.83+0.72+5.95%1031,237424.7814.95-4.05-21.32%361,243
19.450.00-2413425.0024.590.00-10462
10.61+0.76+7.72%61754429.7819.60-2.60-11.71%4313
10.12+0.56+5.86%2691,736430.0017.33-4.10-19.13%2181,076
9.13+1.48+19.35%25371434.7820.60-4.42-17.67%26910
11.690.00-13282435.0030.910.00-10130
6.66+0.34+5.38%16830439.7823.19-5.03-17.82%5729
6.36+0.61+10.61%2791,672440.0024.09-4.76-16.50%855,445
5.50+0.83+17.77%5565444.7826.92-6.06-18.37%2657
10.630.00-17125445.0037.800.00-2546
4.13-0.10-2.36%30849449.7831.07+3.95+14.56%3126
3.71+0.15+4.21%2452,566450.0031.23-5.60-15.21%42712
3.41+0.08+2.40%117139451.0018.680.00-1163
3.63-0.27-6.92%7342452.0025.000.00-248
3.17-1.77-35.83%49164453.0030.610.00-116
3.16-0.03-0.94%69121454.0021.880.00-138
3.040.00-2281454.7831.710.00-132
2.84+0.22+8.40%67106455.0038.67+8.39+27.71%754
2.34-0.30-11.36%2036456.0027.010.00-227
2.62+0.17+6.94%8425457.0032.130.00-138
4.770.00-415458.0044.590.00-2021
2.170.00-224459.0023.730.00-1243
2.26+0.13+6.10%38374459.7843.03+20.06+87.33%216
2.17+0.28+14.81%83297460.0039.45-6.00-13.20%15128
2.09+0.20+10.58%9521461.0020.850.00-400
2.02+0.22+12.22%14200462.0025.300.00-21
1.47-0.06-3.92%461,243463.0027.950.00-20
1.64-0.92-35.94%116176464.0026.550.00-20
1.360.00-221,045464.7834.640.00-160
1.43+0.09+6.72%9136465.0050.42+5.08+11.20%42
1.43+0.04+2.88%156466.0030.470.00--1
1.36-0.52-27.66%13105467.00-----
1.970.00-289468.00-----
1.800.00-162469.0028.680.00-300
4.630.00-1924469.7833.960.00-12
0.85-0.14-14.14%621,192470.0050.250.00-40
0.880.00-1520471.0032.590.00-55
0.85-0.12-12.37%2362472.0041.050.00-10
0.920.00-1153473.0041.640.00-20
4.470.00-3209474.0048.010.00-1200
0.62-0.05-7.46%4336474.7848.810.00-1600
0.62-0.05-7.46%43,242475.0056.28+18.78+50.08%61
0.700.00-169476.0050.030.00-1000
0.630.00-1047477.0033.230.00-20
0.790.00-125478.0047.950.00--0
0.46-0.58-55.77%15479.0040.400.00-20
0.450.00-2643479.7840.500.00-10
0.45-0.02-4.26%134,017480.0039.100.00-10
1.580.00-214481.0042.410.00-200
0.410.00-521482.0043.090.00-200
2.190.00-113483.0040.490.00-20
0.35-0.05-12.50%314484.0042.710.00-20
0.370.00-15142484.7839.870.00-20
0.34+0.06+21.43%4864485.0041.010.00-20
3.430.00-323486.00-----
0.29-0.77-72.64%138487.0049.060.00-10
0.290.00-260488.0048.520.00--0
0.610.00-1011489.00-----
0.220.00-22183489.78-----
0.23-0.13-36.11%1253490.0063.030.00-10
0.14-0.04-22.22%1204494.7867.830.00-10
-----495.00101.080.00--0
0.10-0.01-9.09%160390499.78116.710.00--0
0.11-0.01-8.33%264865500.0081.430.00-60
0.07-0.48-87.27%3346504.7877.680.00-60
0.400.00-40382509.7871.650.00--0
0.240.00-1366510.00-----
0.060.00-1295514.78-----
0.650.00-11515.00-----
0.040.00-1421519.78100.450.00--0
0.040.00-4647520.00-----
0.070.00-160525.0086.980.00-10
0.030.00-2778530.00110.240.00-80
0.190.00-188535.00-----
0.050.00-1,087832540.00122.690.00-60
0.040.00-1114545.00-----
0.100.00-202,027550.00125.240.00--0
0.030.00-1130555.00123.280.00--0
0.340.00-141560.00-----
0.110.00-1024565.00140.480.00-80
0.030.00-432570.00138.430.00-10
0.080.00-1029575.00143.450.00-10
0.140.00-554580.00138.940.00-20
0.030.00-5766585.00138.650.00-20
0.010.00-2118590.00-----
0.030.00-240595.00-----
0.030.00-183600.00-----
0.020.00-10244605.00166.090.00-30
0.010.00-292615.00176.860.00-10
0.030.00-4125620.00-----