UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
414.65-8.76 (-2.07%)
At close: 04:00PM EDT
413.85 -0.80 (-0.19%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
15 November 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----215.000.470.00-1178
-----220.000.54+0.11+25.58%2490
-----225.000.67+0.11+19.64%100497
-----230.000.520.00-80827
-----235.000.730.00-16442
-----240.000.680.00-12069
-----245.000.730.00-30171
-----250.001.11+0.41+58.57%557
-----255.001.080.00-136
184.270.00--1260.001.130.00-114231
-----265.001.24+0.04+3.33%586
-----270.001.030.00-19
-----275.001.010.00-314
-----280.001.610.00-100246
-----285.001.760.00-80143
147.740.00-13290.002.09+0.14+7.18%90151
131.63-11.15-7.81%21295.001.800.00-121
136.210.00-100103300.002.54+0.29+12.89%6841
137.280.00-220305.002.400.00-419
145.830.00-29310.003.12+0.46+17.29%897
143.590.00-1222315.003.22+0.12+3.87%411,315
137.690.00-2227320.003.98+0.77+23.99%29240
118.520.00-111325.003.87+0.47+13.82%11188
119.530.00-712330.004.25+0.30+7.59%174,074
98.93-3.19-3.12%524335.005.28+0.83+18.65%4116
100.900.00-152340.005.45+0.58+11.91%25414
109.200.00-18345.005.400.00-379
96.440.00-1177350.006.32+0.32+5.33%132,872
101.450.00-65355.006.550.00-3896
80.560.00-1236360.008.52+1.97+30.08%1437
92.060.00-124365.008.64+2.14+32.92%1575
67.89-11.31-14.28%48370.0010.14+1.68+19.86%301311
80.840.00-350375.0011.15+1.70+17.99%305392
57.35-25.70-30.95%530380.0012.18+1.83+17.68%231,603
54.06-18.18-25.17%5174385.0013.51+2.58+23.60%1092
70.020.00-49390.0015.10+2.58+20.61%862,192
45.50-26.03-36.39%134395.0015.55+2.70+21.01%20651
42.78-6.22-12.69%143400.0017.57+2.56+17.06%522807
39.30-13.10-25.00%522405.0019.15+2.90+17.85%24,602
40.45-7.10-14.93%1216410.0021.40+3.68+20.77%367
33.83-20.96-38.26%1558415.0023.26+3.97+20.58%29207
29.86-7.56-20.20%11299420.0023.55+2.50+11.88%62,521
27.69-5.50-16.57%121539425.0027.30+3.95+16.92%101,363
25.01-4.81-16.13%16508430.0029.50+4.28+16.97%1011,556
22.54-4.93-17.95%10241435.0031.02+3.67+13.42%5587
19.87-5.08-20.36%121,178440.0035.65+5.76+19.27%11479
18.20-4.59-20.14%16542445.0038.60+7.70+24.92%2704
16.76-3.06-15.44%20321450.0042.22+7.85+22.84%12365
14.05-4.29-23.39%4373455.0045.72+10.98+31.61%20491
12.80-4.14-24.44%1,5061,043460.0048.72+11.51+30.93%5326
11.57-6.17-34.78%2680465.0030.990.00-1736
10.06-4.87-32.62%281,719470.0048.000.00-2120
8.59-2.33-21.34%918552475.0059.75+8.60+16.81%115
7.10-3.06-30.12%724914480.0061.85+21.82+54.51%315
6.47-2.68-29.29%12109485.0048.230.00-2235
5.31-2.43-31.40%40149490.0047.210.00-282
4.75-1.80-27.48%28495.0051.380.00-19743
3.86-1.34-25.77%375,087500.0062.950.00-80
3.32-1.52-31.40%23505.0060.840.00-30
2.96-1.43-32.57%11381510.0064.540.00-20
2.88-1.57-35.28%1306515.0072.250.00-20
2.16-1.05-32.71%852520.0078.430.00-20
2.400.00-62,021525.00-----
1.88-0.51-21.34%2353530.00-----
1.38-0.72-34.29%1,09493535.00115.340.00--0
1.22-0.92-42.99%51855540.00-----
0.93-1.42-60.43%1,07910545.00-----
0.71-1.53-68.30%130138550.00104.510.00-180
1.110.00-758555.00-----
0.810.00-1041560.00134.410.00--0
0.990.00-27565.00-----
1.060.00-476570.00-----
1.330.00-50575.00-----
0.840.00-1436580.00134.520.00-20
0.910.00-12585.00150.940.00-20
0.360.00-129590.00-----
0.700.00-1020595.00-----
0.490.00-2065600.00-----
0.700.00-152605.00-----
0.370.00-3042610.00-----
0.530.00-13615.00-----
0.400.00-1010620.00-----
0.240.00-52625.00-----
0.270.00-1075630.00-----
0.280.00-426635.00-----
0.230.00-1071640.00-----
0.360.00-2076645.00-----
0.100.00-110650.00208.850.00-20
0.050.00-314660.00216.900.00-20
0.050.00-5244665.00-----