UK markets close in 8 hours 21 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
438.07+12.46 (+2.93%)
At close: 04:00PM EST
437.71 -0.36 (-0.08%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Calls
23 February 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
137.500.00-20300.000.010.00-50
120.200.00-30305.000.020.00-60
125.020.00-10310.000.020.00-100
118.450.00-10315.000.020.00-100
118.460.00-10320.000.040.00-510
105.770.00-20325.000.020.00-100
106.480.00-10330.000.010.00-10
95.600.00-10335.000.010.00-1000
95.550.00-50340.000.010.00-710
79.320.00-20345.000.010.00-40
88.700.00-120350.000.010.00-2020
83.720.00-70355.000.020.00-250
78.520.00-30360.000.010.00-50
60.780.00--0363.000.010.00-10
59.780.00--0364.000.020.00--0
72.640.00-120365.000.010.00-10
-----366.000.020.00--0
66.150.00-50370.000.010.00-60
63.860.00-140371.000.030.00--0
-----372.000.030.00--0
-----373.000.010.00-190
-----374.000.030.00--0
63.390.00-20375.000.010.00-60
-----376.000.030.00--0
61.080.00-20378.00-----
-----379.000.040.00--0
58.840.00-2600380.000.010.00-2260
-----381.000.010.00-100
-----382.000.010.00-210
-----383.000.010.00-220
-----384.000.010.00-1270
53.350.00-20385.000.010.00-1500
37.860.00-120386.000.010.00-1330
49.250.00-40387.000.010.00-1000
39.420.00--0387.500.010.00-670
50.760.00-10388.000.010.00-1700
35.670.00-70389.000.010.00-570
48.810.00-50390.000.010.00-260
33.040.00-10391.000.010.00-140
46.630.00-30392.000.010.00-890
40.950.00-30392.500.010.00-3510
30.970.00-140393.000.010.00-910
44.840.00-20394.000.040.00-4290
42.200.00-110395.000.010.00-3390
41.200.00-20396.000.010.00-1900
25.350.00-200397.000.010.00-1,7400
25.330.00-260397.500.010.00-350
36.880.00-50398.000.010.00-1230
39.610.00-510399.000.010.00-40
37.600.00-5030400.000.010.00-9560
37.850.00-460401.000.010.00-2650
32.860.00-10402.000.010.00-2720
22.060.00-90402.500.010.00-2390
21.550.00-140403.000.010.00-2660
33.950.00-430404.000.010.00-4150
33.570.00-220405.000.010.00-1,1060
18.550.00-60406.000.010.00-5220
31.280.00-70407.000.010.00-1,1430
28.090.00-10407.500.020.00-1,0320
30.040.00-20408.000.010.00-3650
29.630.00-110409.000.060.00-3810
28.430.00-680410.000.010.00-2,6950
25.210.00-60411.000.010.00-7960
25.200.00-170412.000.020.00-1,1980
23.580.00-70412.500.020.00-4290
24.500.00-1870413.000.020.00-1,1620
22.210.00-60414.000.020.00-3,1150
23.580.00-980415.000.020.00-7,1340
22.870.00-350416.000.020.00-3,2640
22.000.00-3710417.000.020.00-4,5710
20.690.00-1060418.000.010.00-3,4300
19.470.00-630419.000.030.00-5,0550
18.350.00-1,1480420.000.030.00-7,7110
17.160.00-840421.000.020.00-4,7700
15.800.00-5240422.000.030.00-4,0770
15.640.00-7150423.000.030.00-3,4070
14.670.00-1,6430424.000.030.00-9,8060
13.020.00-3,3370425.000.040.00-10,5550
11.950.00-1,6200426.000.050.00-10,0320
10.750.00-2,0810427.000.050.00-8,4690
9.650.00-2,8260428.000.060.00-12,1210
8.820.00-2,4050429.000.090.00-10,6680
7.700.00-11,5150430.000.110.00-42,1390
6.880.00-3,3790431.000.170.00-18,1650
5.980.00-4,1050432.000.250.00-24,3020
5.000.00-8,8760433.000.370.00-36,3470
4.130.00-12,7710434.000.520.00-65,9140
3.360.00-46,0950435.000.770.00-57,0010
2.680.00-47,0950436.001.060.00-51,6450
2.050.00-29,3170437.001.480.00-40,3020
1.570.00-48,6100438.001.960.00-43,7060
1.130.00-39,9910439.002.510.00-16,3740
0.800.00-48,2240440.003.200.00-9,5860
0.560.00-16,7750441.003.790.00-5580
0.360.00-13,4450442.004.690.00-5160
0.230.00-16,7070443.005.490.00-2470
0.160.00-16,4830444.006.450.00-5230
0.100.00-19,0400445.006.800.00-3880
0.070.00-5,3810446.008.460.00-2720
0.050.00-7,1770447.009.220.00-930
0.030.00-9,3690448.009.640.00-1450
0.020.00-4,7210449.0010.500.00-610
0.020.00-5,1790450.0011.740.00-150
0.020.00-2,9860451.0027.700.00-120
0.010.00-9710452.0029.940.00-320
0.010.00-2530453.0018.450.00-30
0.010.00-9470454.0019.140.00-70
0.010.00-1,3950455.0020.200.00-400
0.010.00-1,0390456.0031.870.00--0
0.010.00-5350457.00-----
0.010.00-4530458.0033.870.00--0
0.010.00-2690459.00-----
0.010.00-680460.0034.390.00-190
0.010.00-40461.0035.400.00--0
0.030.00-50462.0036.400.00--0
0.020.00-2000464.0028.710.00-60
0.010.00-100465.00-----
0.010.00-3460466.00-----
-----467.0031.110.00-120
0.010.00-2040468.00-----
0.010.00-3340470.00-----
-----471.0036.390.00-30
0.010.00-50475.0040.550.00-30
-----478.0042.440.00-120
-----479.0043.440.00-120
0.010.00-50480.0056.700.00-200
0.010.00-60485.00-----
-----488.0052.100.00-120
-----489.0053.100.00-120
0.010.00-50490.0054.410.00-30
0.010.00-30495.0070.920.00--0
0.010.00-10500.0064.430.00-120