UK markets open in 2 hours 2 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
454.91+3.15 (+0.70%)
At close: 04:00PM EDT
454.57 -0.35 (-0.08%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
16 January 2026
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
291.310.00-40174.780.760.00-10
233.230.00--10175.002.460.00-771,862
283.100.00-50179.780.840.00-10
241.360.00-390180.002.010.00-63,369
252.000.00-1010184.781.300.00-2764
204.370.00--1185.002.100.00-4672
262.570.00-15189.781.800.00-10
231.350.00-56190.002.200.00-1604
221.500.00-11194.781.050.00-10
221.640.00-11195.002.300.00-160
232.000.00-1254199.781.100.00-10
206.200.00-1250200.002.700.00-3137
250.000.00-10204.781.350.00-10
218.070.00-22205.003.230.00-417
213.740.00--5209.781.400.00-20
213.740.00-55210.006.430.00-1516
233.990.00-10214.781.690.00-20
165.480.00--0215.003.470.00-2421
230.080.00-413219.781.860.00-40
173.540.00-113220.003.750.00-150
175.380.00---224.782.000.00-40
175.380.00-13225.004.040.00-3420
225.830.00-54229.782.030.00-3950
182.600.00-11230.004.310.00-1315
180.670.00--6234.782.800.00-20
180.670.00-26235.005.840.00--1
196.270.00-40239.782.110.00-10
190.000.00-213240.004.820.00-2077
181.000.00--2244.782.400.00-50
181.000.00-12245.006.830.00-24
178.860.00--17249.782.420.00-60
178.860.00-1017250.005.650.00-10129
133.400.00---254.783.220.00-20
133.400.00-25255.005.840.00-248
198.500.00-114259.783.040.00-20
167.000.00-114260.007.380.00-18
168.580.00--21264.783.670.00-40
168.580.00-2021265.009.900.00-1819
192.100.00-10269.783.650.00-20
166.000.00-518270.009.890.00-48
154.500.00-17274.783.770.00-60
154.000.00-28275.007.800.00-111
166.750.00-17279.784.210.00-20
118.040.00-26280.008.840.00-121
163.170.00-100284.784.540.00-40
149.440.00-11285.008.750.00-411
169.410.00-10289.784.920.00-20
150.650.00-1012290.0011.230.00-56
141.720.00--2294.784.720.00-60
141.720.00-12295.0011.790.00-1414
181.200.00-20299.785.100.00-10
142.600.00-157300.0011.260.00-20180
170.770.00-125304.785.240.00-60
111.410.00-1220305.0012.290.00-70
143.950.00-20309.785.880.00-880
115.220.00-2028310.0012.590.00-710
137.160.00-10314.786.050.00-340
94.000.00-121315.0013.330.00-9151
161.520.00-200319.786.500.00-370
121.100.00-599320.0014.100.00-1161
147.310.00-30324.786.760.00-20
115.800.00-19325.0012.800.00-69
153.320.00-200329.788.300.00-440
100.000.00-511330.0016.300.00-248
125.150.00-10334.788.050.00-30
99.940.00-120335.0016.200.00-3089
143.000.00-10339.7810.140.00-50
101.790.00-23103340.0017.970.00-546
133.950.00-450344.7810.090.00-20
105.000.00-152345.0019.000.00-1023
135.930.00-10349.7810.260.00-10
102.270.00-1111350.0019.990.00-176
132.240.00-20354.7810.070.00-20
97.000.00-164355.0039.000.00-218
126.030.00-10359.7810.800.00-50
95.000.00-3139360.0022.830.00-256
105.500.00-200364.7811.940.00-60
93.160.00-146365.0023.390.00-77106
119.520.00-40369.7812.530.00-20
121.750.00-10370.0012.300.00-20
114.500.00-10374.7818.420.00-50
69.030.00-321375.0025.870.00-3466
98.040.00-10379.7814.230.00-40
114.250.00-10380.0013.900.00-10
109.000.00-10384.7822.230.00-3050
80.460.00-244385.0029.770.00-15229
91.000.00-10389.7816.560.00-20
106.270.00-10390.0022.050.00-100
102.980.00-10394.7822.970.00-100
71.030.00-15286395.0031.380.00-116
99.000.00-70399.7817.920.00-60
99.400.00-80400.0017.750.00-20
85.260.00-20404.7827.500.00-20
68.020.00-132405.0034.630.00-18126
86.410.00-20409.7825.400.00-1137
92.400.00-30410.0020.460.00-50
84.500.00-10414.7829.350.00-10
64.400.00-1130415.0038.510.00-81212
75.250.00-10419.7823.830.00-10
84.870.00-30420.0025.370.00-10
80.990.00-10424.7824.210.00-20
55.050.00-625425.0049.910.00-108
60.840.00-10429.7832.240.00-200
77.000.00-30430.0025.390.00-260
68.540.00-20434.7826.910.00-210
51.600.00-130435.0069.020.00-22
62.380.00-10439.7843.500.00-139
71.640.00-10440.0028.540.00-200
68.820.00-20444.7830.190.00-250
46.280.00-135445.0053.000.00-2100
67.000.00-30449.7834.000.00-100
65.950.00-60450.0032.000.00-30
62.000.00-20454.7834.000.00-20
32.210.00-211455.0068.580.00-24
58.660.00-40459.7850.740.00-10
56.000.00-1510460.0036.140.00-40
55.150.00-1500464.7848.100.00-4200
34.220.00-223465.0066.270.00-113
44.860.00-20469.7849.220.00-10
54.350.00-20470.0062.360.00-334
39.110.00-80474.7852.000.00-111
28.320.00-7198475.0071.000.00-410
40.330.00-1160479.7851.850.00-24
48.600.00-50480.0045.510.00-20
44.780.00-6177484.7894.510.00---
25.910.00-1161485.0094.510.00--0
46.170.00-556489.7850.350.00-30
37.600.00-1038490.0067.220.00-11
35.220.00-3500494.7865.190.00-20
22.610.00-3425495.00-----
39.220.00-2176499.78110.910.00---
39.350.00-220500.0058.300.00-210
30.500.00-60504.78162.080.00---
20.180.00-3453505.00162.080.00--0
28.460.00-550509.7878.280.00-20
34.280.00-30510.0071.720.00-250
31.820.00-30514.7875.490.00-270
14.400.00-82515.00128.600.00-10
24.950.00-2010519.7882.390.00-20
25.660.00-840520.0096.600.00-20
23.670.00-690524.78106.340.00-250
15.830.00-2206525.00153.000.00-20
23.830.00-20529.78106.800.00-480
26.490.00-10530.00105.380.00--0
20.760.00-1810534.7890.550.00--0
10.710.00-1196535.00-----
19.560.00-60539.78118.000.00-440
19.480.00-690540.00186.780.00--0
22.860.00-10544.78191.990.00---
9.160.00-1446545.00191.990.00-20
21.800.00-10549.78127.000.00-400
21.000.00-70550.00197.010.00--0
19.950.00-40554.78-----
8.750.00-1466555.00-----
18.780.00-20559.78206.450.00---
10.000.00-1504560.00206.450.00-80
14.550.00-20564.78-----
9.400.00-1165565.00-----
13.300.00-20569.78-----
7.500.00-3570570.00-----
13.370.00-3262574.78-----
7.300.00-351575.00-----
14.700.00-158447579.78155.600.00-320
6.700.00-2210580.00190.970.00--0
10.030.00-10584.78-----
6.000.00--33585.00-----
11.360.00-200589.78162.800.00--0
8.230.00-10594.78-----
10.580.00-220599.78178.180.00--0
5.180.00-2020600.00-----
7.610.00-20604.78182.250.00-330
4.830.00-12605.00-----
6.570.00-1020609.78-----
4.780.00-23610.00-----
6.880.00-20615.00191.520.00--0
7.550.00-50620.00-----
7.260.00-10625.00-----
5.360.00-40630.00-----
4.820.00-40635.00-----
5.900.00-10640.00-----
4.230.00-40645.00-----
5.150.00-10650.00-----
3.850.00-20655.00-----
4.150.00-10660.00-----
4.210.00-240665.00225.270.00-10
3.820.00-160670.00230.290.00-10