QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Calls
30 May 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 76.16 | +8.52 | +12.60% | 2 | 2 | 270.00 | 0.01 | 0.00 | - | 100 | 24 |
| 63.34 | +63.34 | - | 8 | 0 | 279.00 | 0.01 | +0.01 | - | 81 | 0 |
| 57.28 | 0.00 | - | - | 1 | 280.00 | 0.02 | +0.01 | +100.00% | 55 | 259 |
| 67.50 | +16.47 | +32.28% | 21 | 20 | 281.00 | 0.02 | +0.01 | +100.00% | 62 | 146 |
| - | - | - | - | - | 282.00 | 0.02 | 0.00 | - | 153 | 10 |
| - | - | - | - | - | 283.00 | 0.02 | +0.01 | +100.00% | 63 | 60 |
| - | - | - | - | - | 284.00 | 0.02 | +0.01 | +100.00% | 60 | 60 |
| 52.38 | 0.00 | - | - | 1 | 285.00 | 0.02 | 0.00 | - | 70 | 177 |
| 50.55 | 0.00 | - | 2 | 2 | 286.00 | 0.02 | 0.00 | - | 3 | 34 |
| - | - | - | - | - | 287.00 | 0.02 | 0.00 | - | 6 | 31 |
| - | - | - | - | - | 288.00 | 0.02 | 0.00 | - | 7 | 60 |
| 48.52 | 0.00 | - | 1 | 1 | 289.00 | 0.02 | 0.00 | - | 3 | 20 |
| 47.42 | 0.00 | - | - | 2 | 290.00 | 0.01 | -0.01 | -50.00% | 2 | 116 |
| - | - | - | - | - | 291.00 | 0.02 | 0.00 | - | 13 | 7 |
| 46.08 | 0.00 | - | - | 5 | 292.00 | 0.03 | +0.01 | +50.00% | 75 | 65 |
| - | - | - | - | - | 293.00 | 0.03 | -0.02 | -40.00% | 183 | 169 |
| - | - | - | - | - | 294.00 | 0.01 | -0.01 | -50.00% | 53 | 270 |
| 45.47 | 0.00 | - | 2 | 6 | 295.00 | 0.04 | +0.02 | +100.00% | 67 | 226 |
| 34.10 | 0.00 | - | 1 | 11 | 296.00 | 0.02 | 0.00 | - | 128 | 536 |
| 43.02 | 0.00 | - | - | 4 | 297.00 | 0.03 | +0.01 | +50.00% | 78 | 152 |
| 50.49 | +8.68 | +20.76% | 2 | 5 | 298.00 | 0.04 | +0.02 | +100.00% | 119 | 100 |
| - | - | - | - | - | 299.00 | 0.04 | -0.03 | -42.86% | 238 | 17 |
| 46.66 | +8.86 | +23.44% | 1 | 18 | 300.00 | 0.03 | 0.00 | - | 386 | 2,979 |
| 38.54 | 0.00 | - | - | 10 | 301.00 | 0.03 | 0.00 | - | 176 | 2,418 |
| 45.21 | +9.14 | +25.34% | 12 | 2 | 302.00 | 0.04 | +0.02 | +100.00% | 48 | 346 |
| 45.51 | +10.52 | +30.07% | 17 | 1 | 303.00 | 0.03 | 0.00 | - | 150 | 359 |
| 44.92 | +18.43 | +69.57% | 4 | 6 | 304.00 | 0.03 | 0.00 | - | 101 | 37 |
| 34.76 | 0.00 | - | 7 | 9 | 305.00 | 0.06 | -0.01 | -14.29% | 689 | 1,501 |
| - | - | - | - | - | 306.00 | 0.04 | -0.03 | -42.86% | 134 | 39 |
| 24.09 | 0.00 | - | - | 7 | 307.00 | 0.04 | -0.01 | -20.00% | 244 | 67 |
| 35.58 | +11.79 | +49.56% | 20 | 22 | 308.00 | 0.04 | -0.01 | -20.00% | 221 | 43 |
| 30.03 | 0.00 | - | - | 3 | 309.00 | 0.05 | +0.01 | +25.00% | 270 | 128 |
| 22.17 | 0.00 | - | 4 | 22 | 310.00 | 0.04 | -0.01 | -20.00% | 469 | 2,241 |
| 36.13 | +10.15 | +39.07% | 30 | 32 | 311.00 | 0.04 | -0.03 | -42.86% | 1,648 | 107 |
| 36.26 | +9.42 | +35.10% | 1 | 3 | 312.00 | 0.05 | -0.01 | -16.67% | 1,055 | 53 |
| 34.92 | +7.40 | +26.89% | 73 | 104 | 313.00 | 0.04 | -0.02 | -33.33% | 713 | 49 |
| 18.17 | 0.00 | - | 1 | 5 | 314.00 | 0.04 | -0.01 | -20.00% | 2,844 | 272 |
| 33.41 | +7.68 | +29.85% | 472 | 134 | 315.00 | 0.06 | +0.01 | +20.00% | 61 | 726 |
| 31.47 | +7.95 | +33.80% | 21 | 12 | 316.00 | 0.05 | -0.02 | -28.57% | 116 | 230 |
| 23.06 | 0.00 | - | 3 | 24 | 317.00 | 0.05 | -0.02 | -28.57% | 245 | 77 |
| 30.84 | +8.75 | +39.61% | 50 | 55 | 318.00 | 0.08 | +0.01 | +14.29% | 642 | 633 |
| 29.16 | +7.61 | +35.31% | 60 | 18 | 319.00 | 0.05 | -0.03 | -37.50% | 138 | 1,549 |
| 28.39 | +7.84 | +38.15% | 26 | 42 | 320.00 | 0.05 | -0.04 | -44.44% | 1,432 | 9,162 |
| 27.46 | +7.80 | +39.67% | 105 | 87 | 321.00 | 0.06 | -0.02 | -25.00% | 998 | 480 |
| 26.42 | +8.22 | +45.16% | 10 | 76 | 322.00 | 0.07 | -0.03 | -30.00% | 118 | 1,040 |
| 25.52 | +7.99 | +45.58% | 26 | 17 | 323.00 | 0.06 | -0.07 | -53.85% | 136 | 425 |
| 24.90 | +8.58 | +52.57% | 67 | 122 | 324.00 | 0.10 | -0.02 | -16.67% | 287 | 536 |
| 24.11 | +9.11 | +60.73% | 33 | 145 | 325.00 | 0.06 | -0.09 | -60.00% | 1,300 | 1,715 |
| 22.91 | +8.02 | +53.86% | 127 | 302 | 326.00 | 0.06 | -0.09 | -60.00% | 642 | 1,055 |
| 21.82 | +7.99 | +57.77% | 503 | 840 | 327.00 | 0.07 | -0.10 | -58.82% | 483 | 2,448 |
| 20.66 | +7.96 | +62.68% | 423 | 900 | 328.00 | 0.06 | -0.14 | -70.00% | 970 | 1,736 |
| 19.92 | +8.82 | +79.46% | 320 | 478 | 329.00 | 0.07 | -0.17 | -70.83% | 565 | 1,240 |
| 18.48 | +8.39 | +83.15% | 442 | 897 | 330.00 | 0.07 | -0.20 | -74.07% | 2,940 | 2,760 |
| 18.10 | +8.58 | +90.13% | 131 | 951 | 331.00 | 0.08 | -0.26 | -76.47% | 1,764 | 1,316 |
| 16.81 | +7.73 | +85.13% | 532 | 1,010 | 332.00 | 0.09 | -0.31 | -77.50% | 2,924 | 2,583 |
| 15.54 | +8.00 | +106.10% | 1,039 | 658 | 333.00 | 0.08 | -0.45 | -84.91% | 8,088 | 6,972 |
| 14.84 | +8.15 | +121.82% | 332 | 1,220 | 334.00 | 0.10 | -0.53 | -84.13% | 3,773 | 1,840 |
| 13.72 | +8.02 | +140.70% | 991 | 2,061 | 335.00 | 0.10 | -0.69 | -87.34% | 6,187 | 3,082 |
| 12.91 | +7.82 | +153.63% | 485 | 1,175 | 336.00 | 0.10 | -0.94 | -90.38% | 18,869 | 1,454 |
| 11.92 | +7.51 | +170.29% | 695 | 1,483 | 337.00 | 0.12 | -1.15 | -90.55% | 12,904 | 2,663 |
| 10.75 | +7.06 | +191.33% | 1,763 | 2,354 | 338.00 | 0.14 | -1.46 | -91.25% | 12,788 | 2,464 |
| 10.21 | +7.13 | +231.49% | 2,394 | 4,561 | 339.00 | 0.17 | -1.80 | -91.37% | 14,286 | 2,991 |
| 9.25 | +6.72 | +265.61% | 3,404 | 1,683 | 340.00 | 0.18 | -2.21 | -92.47% | 23,346 | 2,158 |
| 8.35 | +6.36 | +319.60% | 3,438 | 2,007 | 341.00 | 0.23 | -2.74 | -92.26% | 13,538 | 605 |
| 7.02 | +5.42 | +338.75% | 5,040 | 1,844 | 342.00 | 0.27 | -3.25 | -92.33% | 15,120 | 169 |
| 6.50 | +5.26 | +424.19% | 6,285 | 1,156 | 343.00 | 0.38 | -3.70 | -90.69% | 17,523 | 146 |
| 5.69 | +4.73 | +492.71% | 5,988 | 1,437 | 344.00 | 0.51 | -4.55 | -89.92% | 15,938 | 50 |
| 4.72 | +3.98 | +537.84% | 12,087 | 2,282 | 345.00 | 0.62 | -4.83 | -88.62% | 36,904 | 53 |
| 4.05 | +3.53 | +678.85% | 14,362 | 1,575 | 346.00 | 0.86 | -5.53 | -86.54% | 21,095 | 1 |
| 3.38 | +2.98 | +745.00% | 12,499 | 1,014 | 347.00 | 1.13 | -5.91 | -83.95% | 26,880 | 8 |
| 2.75 | +2.45 | +816.67% | 25,248 | 2,332 | 348.00 | 1.51 | -6.88 | -82.00% | 30,508 | 1 |
| 2.19 | +1.99 | +995.00% | 21,546 | 402 | 349.00 | 1.94 | -8.76 | -81.87% | 11,363 | 0 |
| 1.71 | +1.54 | +905.88% | 24,840 | 1,732 | 350.00 | 2.50 | -7.27 | -74.41% | 4,883 | 54 |
| 1.29 | +1.16 | +892.31% | 8,729 | 323 | 351.00 | 3.35 | -15.59 | -82.31% | 378 | 1 |
| 0.95 | +0.85 | +850.00% | 4,192 | 208 | 352.00 | 4.14 | -9.36 | -69.33% | 495 | 2 |
| 0.70 | +0.61 | +677.78% | 7,638 | 394 | 353.00 | 4.77 | -8.73 | -64.67% | 185 | 0 |
| 0.54 | +0.47 | +671.43% | 3,453 | 87 | 354.00 | 5.80 | -8.46 | -59.33% | 223 | 20 |
| 0.40 | +0.35 | +700.00% | 6,168 | 817 | 355.00 | 6.92 | -8.32 | -54.59% | 50 | 0 |
| 0.31 | +0.27 | +675.00% | 4,666 | 142 | 356.00 | 7.21 | +7.21 | - | 44 | 0 |
| 0.23 | +0.21 | +1,050.00% | 2,450 | 5 | 357.00 | 8.07 | -9.13 | -53.08% | 7 | 0 |
| 0.16 | +0.12 | +300.00% | 1,933 | 77 | 358.00 | 18.80 | 0.00 | - | - | 0 |
| 0.14 | +0.11 | +366.67% | 2,841 | 212 | 359.00 | 10.82 | +10.82 | - | 4 | 0 |
| 0.10 | +0.07 | +233.33% | 2,489 | 537 | 360.00 | 11.05 | -11.65 | -51.32% | 6 | 0 |
| 0.08 | +0.06 | +300.00% | 882 | 240 | 361.00 | 21.59 | 0.00 | - | - | 0 |
| 0.08 | +0.06 | +300.00% | 1,719 | 67 | 362.00 | - | - | - | - | - |
| 0.06 | +0.04 | +200.00% | 369 | 25 | 363.00 | 14.55 | +14.55 | - | 4 | 0 |
| 0.05 | +0.03 | +150.00% | 761 | 42 | 364.00 | 15.54 | +15.54 | - | 1 | 0 |
| 0.05 | +0.04 | +400.00% | 362 | 186 | 365.00 | 18.37 | +18.37 | - | 1 | 0 |
| 0.06 | +0.05 | +500.00% | 309 | 293 | 366.00 | - | - | - | - | - |
| 0.04 | +0.03 | +300.00% | 398 | 125 | 367.00 | 18.56 | +18.56 | - | 2 | 0 |
| 0.04 | +0.03 | +300.00% | 329 | 90 | 368.00 | 19.58 | +19.58 | - | 1 | 0 |
| 0.04 | +0.03 | +300.00% | 303 | 30 | 369.00 | - | - | - | - | - |
| 0.04 | +0.03 | +300.00% | 107 | 52 | 370.00 | - | - | - | - | - |
| 0.04 | +0.03 | +300.00% | 178 | 107 | 371.00 | 31.59 | 0.00 | - | - | 0 |
| 0.03 | +0.02 | +200.00% | 187 | 6,869 | 372.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 72 | 0 | 373.00 | - | - | - | - | - |
| 0.03 | +0.03 | - | 234 | 0 | 374.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 83 | 66 | 375.00 | 31.50 | +31.50 | - | 16 | 0 |
| 0.01 | 0.00 | - | 25 | 423 | 376.00 | 27.53 | +27.53 | - | 1 | 0 |
| 0.02 | +0.02 | - | 97 | 0 | 377.00 | 30.61 | +30.61 | - | 6 | 0 |
| 0.02 | +0.02 | - | 22 | 0 | 378.00 | - | - | - | - | - |
| 0.01 | +0.01 | - | 10 | 0 | 379.00 | - | - | - | - | - |
| 0.01 | +0.01 | - | 25 | 0 | 380.00 | 31.30 | +31.30 | - | 8 | 0 |
| 0.02 | +0.02 | - | 5 | 0 | 381.00 | - | - | - | - | - |
| 0.01 | +0.01 | - | 25 | 0 | 382.00 | - | - | - | - | - |
| 0.01 | +0.01 | - | 20 | 0 | 383.00 | - | - | - | - | - |
| 0.01 | +0.01 | - | 1 | 0 | 384.00 | - | - | - | - | - |
| 0.01 | +0.01 | - | 460 | 0 | 386.00 | - | - | - | - | - |
| 0.01 | +0.01 | - | 236 | 0 | 387.00 | 51.00 | 0.00 | - | - | 0 |
| 0.01 | +0.01 | - | 160 | 0 | 388.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.