UK markets close in 8 hours 14 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
311.72+10.80 (+3.59%)
At close: 04:00PM EST
307.27 -4.45 (-1.43%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Calls
3 February 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
112.900.00-80190.000.010.00-60
-----195.000.010.00-10
91.210.00-10200.000.010.00-10
-----205.000.020.00-10
70.090.00-10210.000.010.00-10
62.170.00-80215.000.010.00-10
91.320.00-10220.000.010.00-120
84.800.00-20225.000.010.00-50
79.920.00-50230.000.010.00-10
68.010.00-20235.000.010.00-20
74.580.00-40236.000.010.00-210
-----238.000.010.00-330
-----239.000.010.00-100
58.020.00-20240.000.040.00-110
-----241.000.010.00-2500
39.350.00-20242.000.030.00-40
-----243.000.010.00-720
26.920.00-190244.000.010.00-50
48.980.00-30245.000.040.00-70
20.250.00--0246.000.010.00-30
-----247.000.010.00-10
45.890.00-10248.000.030.00-10
51.610.00-50249.000.010.00-40
59.070.00-200250.000.010.00-40
24.110.00-60251.000.010.00-30
38.680.00-80252.000.010.00-1870
22.550.00-10253.000.010.00-10
54.390.00-300254.000.010.00-1060
54.420.00-50255.000.010.00-4320
21.330.00-570256.000.010.00-330
53.860.00-40257.000.010.00-1820
51.870.00-50258.000.020.00-4790
53.700.00-50259.000.010.00-780
49.370.00-190260.000.010.00-1,0560
32.500.00-50261.000.010.00-2,1770
48.400.00-160262.000.010.00-860
48.360.00-20262.500.010.00-4830
30.510.00-280263.000.020.00-4540
46.140.00-1070264.000.010.00-1050
43.210.00-430265.000.020.00-3,8060
44.210.00-170266.000.010.00-1,1410
43.000.00-120267.000.010.00-2250
43.000.00-10267.500.010.00-340
40.920.00-130268.000.020.00-3790
41.510.00-130269.000.020.00-1160
41.100.00-590270.000.050.00-1,8530
41.840.00-240271.000.030.00-950
38.740.00-150272.000.030.00-2260
35.600.00-10272.500.010.00-6660
35.600.00-40273.000.020.00-750
35.540.00-200274.000.030.00-9700
35.760.00-3890275.000.040.00-2,2020
34.290.00-610276.000.030.00-8130
31.740.00-670277.000.020.00-1930
33.380.00-30277.500.030.00-1320
31.640.00-720278.000.020.00-1,1850
30.530.00-770279.000.020.00-5770
29.140.00-1730280.000.020.00-3,8430
29.000.00-600281.000.040.00-2680
27.160.00-1220282.000.030.00-6270
28.880.00-180282.500.030.00-5840
26.910.00-1150283.000.040.00-5530
26.600.00-6010284.000.030.00-1,3270
23.000.00-1,4590285.000.040.00-2,9480
22.000.00-1340286.000.030.00-6280
21.290.00-2710287.000.070.00-9090
22.500.00-410287.500.060.00-3460
21.000.00-1,3790288.000.050.00-1,8970
19.770.00-3480289.000.070.00-9100
18.100.00-5680290.000.080.00-6,5070
18.270.00-2330291.000.150.00-2,4700
17.380.00-5,5060292.000.120.00-5,5320
18.220.00-1,1080293.000.140.00-1,9750
15.420.00-6370294.000.180.00-2,3030
14.270.00-7,9470295.000.200.00-14,4710
13.310.00-1,6660296.000.250.00-3,7870
12.430.00-1,0780297.000.360.00-5,2270
13.400.00-1,9110298.000.450.00-12,5290
10.000.00-6770299.000.580.00-4,7420
9.030.00-5,1450300.000.700.00-82,9020
8.190.00-1,2820301.000.830.00-5,6780
9.910.00-11,5210302.001.050.00-8,8150
6.900.00-3,2670303.001.410.00-26,3810
6.600.00-2,6950304.001.470.00-22,4080
5.130.00-16,9610305.001.800.00-42,1200
4.250.00-2,7410306.002.200.00-18,7260
3.880.00-19,9410307.002.660.00-26,9900
3.450.00-17,8880308.003.000.00-25,9160
2.650.00-22,3710309.003.600.00-19,8820
2.080.00-62,9320310.003.940.00-62,6290
1.790.00-27,2650311.00-----
1.370.00-28,5020312.00-----
1.210.00-70,8980313.006.180.00-5,3640
1.000.00-16,9660314.006.800.00-3,0410
0.660.00-64,2100315.007.500.00-3,2500
0.580.00-18,7970316.005.730.00-2420
0.340.00-74,6040317.008.110.00-1160
0.330.00-7,7110318.007.290.00-2560
0.260.00-27,0630319.00-----
0.200.00-21,6890320.0011.000.00-5420
0.180.00-6,2930321.00-----
0.120.00-4,5640322.00-----
0.080.00-22,1780323.00-----
0.070.00-4,0790325.0014.540.00-160
0.040.00-8090326.00-----
0.050.00-1,1960328.00-----
0.080.00-1,0190329.00-----
0.040.00-4,0150330.0019.650.00-350
0.280.00-2570331.00-----
0.020.00-1810335.00-----
0.010.00-3340340.00-----
0.040.00-300345.00-----
0.010.00-440350.00-----
-----360.0095.290.00--0
0.010.00--0380.0088.150.00-20