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
414.35 -0.30 (-0.07%)
After hours: 06:13PM EDT
In the money
Show:ListStraddle
Calls
18 December 2026
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
234.00-10.20-4.18%1257204.784.60+0.51+12.47%3233
260.500.00-615209.783.750.00-22108
256.000.00-1014214.784.600.00-253
227.75-3.05-1.32%238219.784.670.00-1721
243.650.00--1224.784.290.00-919
236.300.00-15229.784.930.00-747
209.760.00--5234.786.000.00-2150
224.680.00-25239.785.590.00-761
226.000.00-17244.785.710.00-47
201.50-23.86-10.59%443249.786.490.00-48
218.650.00-365254.786.640.00-1412
216.500.00-66259.787.450.00-11060
196.930.00-233264.787.500.00-44
180.25-11.75-6.12%5231269.789.75+2.04+26.46%1534
190.850.00-247274.789.87+1.68+20.51%154
200.730.00-1041279.7811.09+1.28+13.05%115
196.580.00-16284.7811.71+0.60+5.40%252,203
184.000.00-112289.7810.350.00-24
189.890.00-30141294.7811.500.00-397
161.30-27.55-14.59%1493299.7813.50+0.75+5.88%10293
165.350.00-2224304.7813.36+1.15+9.42%1107
163.350.00-3880309.7814.73+1.84+14.27%7539
162.540.00-15314.7816.27+2.37+17.05%17
145.75-8.25-5.36%17319.7813.900.00-2253
162.000.00-122324.7820.18+4.18+26.13%2264
160.000.00-110329.7819.16+1.36+7.64%12785
155.800.00-114334.7818.450.00-400429
141.000.00-417339.7818.100.00-141
148.000.00-1206344.7818.000.00-25
128.33-7.17-5.29%4288349.7823.35+1.58+7.26%251,100
138.160.00-110354.7819.900.00-215
132.560.00-110359.7825.50+4.02+18.72%11,078
117.83-10.38-8.10%49364.7822.100.00-114
122.230.00-1313369.7826.87-0.41-1.50%1297
106.76-21.11-16.51%242374.7829.10+0.59+2.07%5168
115.490.00-1259379.7825.920.00-2165
108.420.00-836384.7832.96+6.06+22.53%5037
119.000.00-161389.7831.500.00-153
103.94-2.06-1.94%426390.0032.70-0.17-0.52%7622
122.250.00-331394.7831.210.00-38
97.76-1.13-1.14%3280399.7837.68+4.68+14.18%2411,615
93.00-6.10-6.16%23128400.0035.650.00-2983
91.75-7.17-7.25%538404.7830.910.00-523
96.300.00-2111409.7842.08+7.76+22.61%1826
87.00-6.55-7.00%1221410.0041.00+3.01+7.92%317
82.81-11.02-11.74%644414.7843.15+7.61+21.41%217
84.00-11.70-12.23%339419.7845.00+7.82+21.03%211
82.75-8.20-9.02%8128420.0045.00+2.18+5.09%1309
83.00-1.81-2.13%244424.7844.000.00-21,546
93.760.00-121429.7840.190.00-416
75.50-8.15-9.74%2599430.0049.32+6.03+13.93%271,657
73.50-10.09-12.07%2120434.7842.490.00-110
70.46-12.02-14.57%131439.7848.000.00-12
70.30-6.25-8.16%6381440.0049.110.00-449
66.50-9.21-12.16%10172444.7854.53+4.97+10.03%231
65.15-17.35-21.03%242449.7846.000.00-111
75.500.00-278450.0058.00+3.46+6.34%343
62.50-19.70-23.97%422454.7859.00+2.20+3.87%231
78.850.00-153459.78-----
60.00-6.00-9.09%352460.0050.780.00-218
58.00-19.86-25.51%2531464.78-----
62.330.00-116469.78-----
55.86-2.99-5.08%4127470.0055.080.00-1015
70.210.00-19474.7859.920.00--2
66.640.00-26479.78-----
59.140.00-623480.0062.400.00-12
62.060.00-1117484.78-----
60.040.00-25489.7867.900.00-3611
53.080.00-410490.0083.38+15.74+23.27%110
55.200.00-14494.7870.250.00-1014
56.250.00-12499.78-----
43.20-2.52-5.51%127904500.0079.750.00-18
52.000.00-118504.78-----
51.060.00-12509.7899.200.00-30
40.00-13.50-25.23%118510.0079.000.00-137
51.500.00-12514.78-----
51.850.00-25519.7888.540.00-111
36.16-5.14-12.45%136520.0080.410.00-17
50.160.00-211524.7887.420.00-11
41.290.00-111529.78101.630.00--1
37.400.00-16530.0089.500.00-15
39.410.00-12534.7894.640.00-84
33.110.00-11539.78-----
32.14-2.36-6.84%1015540.00-----
34.000.00-127544.78-----
36.540.00-13549.78122.150.00--3
33.080.00-115550.00108.950.00-10
37.570.00-253554.78-----
36.190.00-213559.78-----
30.200.00-19560.00-----
33.020.00-34564.78-----
29.790.00-25569.78-----
24.78-9.33-27.35%622570.00130.500.00--0
31.970.00-16574.78-----
26.580.00-416579.78136.050.00-20
26.500.00-21,533584.78-----
27.900.00-16589.78171.940.00-400
25.460.00-254594.78157.100.00-20
17.96-2.04-10.20%178599.78-----
24.630.00-47604.78-----
23.060.00-131609.78-----
17.250.00-6881615.00-----
15.65-3.35-17.63%619620.00174.000.00-11
14.40+2.51+21.11%72625.00-----
13.25-5.28-28.49%67630.00-----
17.260.00-4138635.00-----
14.100.00-23196640.00219.460.00--0
15.320.00-1041645.00-----
10.90-3.96-26.65%7139650.00203.610.00-10
10.67-3.63-25.38%282655.00-----
13.700.00-124660.00-----
9.45-0.97-9.31%27665.00-----
8.82-0.63-6.67%153670.00-----