UK markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
445.61+6.61 (+1.51%)
At close: 04:00PM EST
445.10 -0.51 (-0.11%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Calls
16 January 2026
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
271.770.00-185174.781.500.00-11,955
233.230.00--10175.002.460.00-771,862
241.360.00--90179.781.420.00-13,385
241.360.00-390180.002.010.00-63,369
234.150.00-56184.781.350.00-93762
204.370.00--1185.002.100.00-4672
231.350.00--6189.781.600.00-20617
231.350.00-56190.002.200.00-1604
221.500.00-11194.781.890.00-465
221.640.00-11195.002.300.00-160
220.000.00-3253199.782.000.00-11152
206.200.00-1250200.002.700.00-3137
255.82+20.82+8.86%211204.781.900.00-623
218.070.00-22205.003.230.00-417
213.740.00--5209.782.200.00-122
213.740.00-55210.006.430.00-1516
234.350.00-11214.782.350.00-736
165.480.00--0215.003.470.00-2421
230.080.00-413219.782.790.00-1142
173.540.00-113220.003.750.00-150
175.380.00---224.783.100.00-436
175.380.00-13225.004.040.00-3420
225.830.00-54229.782.850.00-638
182.600.00-11230.004.310.00-1315
180.670.00--6234.782.940.00-210
180.670.00-26235.005.840.00--1
190.000.00--13239.783.250.00-481
190.000.00-213240.004.820.00-2077
181.000.00--2244.784.230.00-413
181.000.00-12245.006.830.00-24
178.860.00--17249.784.250.00-6182
178.860.00-1017250.005.650.00-10129
133.400.00---254.784.510.00-237
133.400.00-25255.005.840.00-248
187.310.00-413259.784.910.00-110
167.000.00-114260.007.380.00-18
168.580.00--21264.784.620.00-421
168.580.00-2021265.009.900.00-1819
166.000.00--18269.785.870.00-1183
166.000.00-518270.009.890.00-48
154.500.00-17274.784.96-0.26-4.98%419
154.000.00-28275.007.800.00-111
166.750.00-17279.785.770.00-229
118.040.00-26280.008.840.00-121
151.620.00-12284.788.000.00-317
149.440.00-11285.008.750.00-411
175.000.00-116289.7810.420.00-17
150.650.00-1012290.0011.230.00-56
141.720.00--2294.786.990.00-2193
141.720.00-12295.0011.790.00-1414
163.980.00-277299.787.470.00-215,188
142.600.00-157300.0011.260.00-20180
160.690.00-1024304.788.030.00-6458
111.410.00-1220305.0012.290.00-70
156.240.00-128309.788.530.00-888
115.220.00-2028310.0012.590.00-710
158.01+11.85+8.11%132314.788.48-0.65-7.12%2164
94.000.00-121315.0013.330.00-9151
155.27+6.67+4.49%3100319.788.91-0.79-8.14%6143
121.100.00-599320.0014.100.00-1161
151.27+6.77+4.69%18324.789.52-0.84-8.11%419
115.800.00-19325.0012.800.00-69
140.190.00-215329.7810.20-0.54-5.03%189207
100.000.00-511330.0016.300.00-248
137.940.00-320334.7810.78-0.57-5.02%8319
99.940.00-120335.0016.200.00-3089
135.590.00-196339.7811.33-1.17-9.36%1066
101.790.00-23103340.0017.970.00-546
128.330.00-352344.7812.11-1.10-8.33%653
105.000.00-152345.0019.000.00-1023
125.750.00-1110349.7812.84-0.65-4.82%61,979
102.270.00-1111350.0019.990.00-176
123.130.00-259354.7813.77-1.10-7.40%166
97.000.00-164355.0039.000.00-218
116.690.00-13120359.7814.20-1.25-8.09%161
95.000.00-3139360.0022.830.00-256
114.780.00-1122364.7816.700.00-4111
93.160.00-146365.0023.390.00-77106
98.040.00-124369.7816.05-1.56-8.86%11,227
108.700.00-115370.0018.500.00-12
114.00+5.00+4.59%323374.7819.250.00-1581
69.030.00-321375.0025.870.00-3466
109.62+3.47+3.27%801,223379.7819.000.00-1384
101.440.00-13380.0018.950.00-58
100.420.00-1511384.7819.52-1.05-5.10%1229
80.460.00-244385.0029.770.00-15229
88.740.00-12,615389.7820.76-1.16-5.29%1175
94.370.00-14390.0022.000.00-221
91.730.00-1004,099394.7821.40+0.31+1.47%3437
71.030.00-15286395.0031.380.00-116
89.400.00-61,054399.7822.80-1.70-6.94%378
96.00+8.51+9.73%621400.0024.500.00-11108
86.500.00-121,812404.7827.000.00-13326
68.020.00-132405.0034.630.00-18126
84.08+0.11+0.13%1157409.7826.900.00-1123
81.110.00-175410.0028.760.00-125
83.87+9.37+12.58%5373414.7827.02-1.27-4.49%2189
64.400.00-1130415.0038.510.00-81212
77.500.00-2202419.7833.540.00-2174
76.810.00-432420.0030.700.00-438
78.29+4.54+6.16%32,307424.7830.58-1.42-4.44%131
55.050.00-625425.0049.910.00-108
76.00+12.50+19.69%435429.7838.500.00-117
70.000.00-21199430.0033.330.00-12148
69.66+3.96+6.03%351434.7835.550.00-145
51.600.00-130435.0069.020.00-22
69.46+6.41+10.17%1191439.7838.000.00-140
67.84+5.10+8.13%377440.0035.50-1.50-4.05%1927
66.09+1.59+2.47%351444.7836.75-12.23-24.97%169
46.280.00-135445.0053.000.00-2100
58.750.00-1288449.7843.620.00-125
64.50+5.53+9.38%332625450.0038.75-4.95-11.33%1024
57.010.00-112454.7849.170.00-641
32.210.00-211455.0068.580.00-24
46.930.00-145459.7847.290.00-128
52.070.00-114460.0051.670.00-113
45.020.00-124464.7849.330.00-137
34.220.00-223465.0066.270.00-113
42.690.00-361469.7849.220.00-10
52.85+14.01+36.07%412470.0060.420.00-3632
41.020.00-7098474.7871.000.00--10
28.320.00-7198475.0071.000.00-410
42.900.00-1345479.7852.68-3.70-6.56%21
48.07+7.47+18.40%84480.0056.300.00-2043
34.000.00-1169484.7894.510.00---
25.910.00-1161485.0094.510.00--0
31.630.00-250489.7874.730.00-55
33.090.00-11490.0067.220.00-11
35.060.00-231494.78-----
22.610.00-3425495.00-----
38.64+3.64+10.40%2121499.78110.910.00---
38.80+4.30+12.46%315500.0080.000.00-2020
24.180.00-154504.78162.080.00---
20.180.00-3453505.00162.080.00--0
32.000.00-1100509.7890.820.00-55
31.500.00-28510.00163.060.00--0
26.680.00-1023514.7898.000.00-11
14.400.00-82515.00128.600.00-10
28.170.00-177519.78176.500.00---
26.500.00-2023520.00176.500.00--0
21.000.00-1212524.78153.000.00---
15.830.00-2206525.00153.000.00-20
21.320.00-2581529.7897.600.00-548
12.870.00-175530.00186.130.00--0
22.060.00-1197534.78-----
10.710.00-1196535.00-----
12.740.00--522539.78118.000.00-440
22.070.00-24540.00186.780.00--0
19.180.00-2463544.78191.990.00---
9.160.00-1446545.00191.990.00-20
16.560.00-1614549.78127.000.00-400
21.70+2.70+14.21%1016,690550.00197.010.00--0
17.500.00-1466554.78-----
8.750.00-1466555.00-----
15.190.00-2504559.78206.450.00---
10.000.00-1504560.00206.450.00-80
9.400.00--165564.78-----
9.400.00-1165565.00-----
13.440.00-292569.78-----
7.500.00-3570570.00-----
10.750.00-149574.78-----
7.300.00-351575.00-----
12.380.00-250448579.78155.600.00-320
6.700.00-2210580.00190.970.00--0
10.920.00-320584.78-----
6.000.00--33585.00-----
10.530.00-240589.78162.800.00--0
9.420.00-56594.78-----
9.95+1.00+11.17%1226599.78178.180.00--0
5.180.00-2020600.00-----
8.120.00-41604.78182.250.00-330
4.830.00-12605.00-----
7.630.00-95609.78-----
4.780.00-23610.00-----
7.000.00-3375615.00-----
6.690.00-2506620.00-----
4.840.00--0625.00-----
5.610.00-1014630.00-----
5.200.00-24635.00-----
4.200.00-444640.00-----
4.500.00-226645.00-----
5.26+0.77+17.15%25650.00-----