QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
30 May 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
76.16+8.52+12.60%22270.000.010.00-10024
63.34+63.34-80279.000.01+0.01-810
57.280.00--1280.000.02+0.01+100.00%55259
67.50+16.47+32.28%2120281.000.02+0.01+100.00%62146
-----282.000.020.00-15310
-----283.000.02+0.01+100.00%6360
-----284.000.02+0.01+100.00%6060
52.380.00--1285.000.020.00-70177
50.550.00-22286.000.020.00-334
-----287.000.020.00-631
-----288.000.020.00-760
48.520.00-11289.000.020.00-320
47.420.00--2290.000.01-0.01-50.00%2116
-----291.000.020.00-137
46.080.00--5292.000.03+0.01+50.00%7565
-----293.000.03-0.02-40.00%183169
-----294.000.01-0.01-50.00%53270
45.470.00-26295.000.04+0.02+100.00%67226
34.100.00-111296.000.020.00-128536
43.020.00--4297.000.03+0.01+50.00%78152
50.49+8.68+20.76%25298.000.04+0.02+100.00%119100
-----299.000.04-0.03-42.86%23817
46.66+8.86+23.44%118300.000.030.00-3862,979
38.540.00--10301.000.030.00-1762,418
45.21+9.14+25.34%122302.000.04+0.02+100.00%48346
45.51+10.52+30.07%171303.000.030.00-150359
44.92+18.43+69.57%46304.000.030.00-10137
34.760.00-79305.000.06-0.01-14.29%6891,501
-----306.000.04-0.03-42.86%13439
24.090.00--7307.000.04-0.01-20.00%24467
35.58+11.79+49.56%2022308.000.04-0.01-20.00%22143
30.030.00--3309.000.05+0.01+25.00%270128
22.170.00-422310.000.04-0.01-20.00%4692,241
36.13+10.15+39.07%3032311.000.04-0.03-42.86%1,648107
36.26+9.42+35.10%13312.000.05-0.01-16.67%1,05553
34.92+7.40+26.89%73104313.000.04-0.02-33.33%71349
18.170.00-15314.000.04-0.01-20.00%2,844272
33.41+7.68+29.85%472134315.000.06+0.01+20.00%61726
31.47+7.95+33.80%2112316.000.05-0.02-28.57%116230
23.060.00-324317.000.05-0.02-28.57%24577
30.84+8.75+39.61%5055318.000.08+0.01+14.29%642633
29.16+7.61+35.31%6018319.000.05-0.03-37.50%1381,549
28.39+7.84+38.15%2642320.000.05-0.04-44.44%1,4329,162
27.46+7.80+39.67%10587321.000.06-0.02-25.00%998480
26.42+8.22+45.16%1076322.000.07-0.03-30.00%1181,040
25.52+7.99+45.58%2617323.000.06-0.07-53.85%136425
24.90+8.58+52.57%67122324.000.10-0.02-16.67%287536
24.11+9.11+60.73%33145325.000.06-0.09-60.00%1,3001,715
22.91+8.02+53.86%127302326.000.06-0.09-60.00%6421,055
21.82+7.99+57.77%503840327.000.07-0.10-58.82%4832,448
20.66+7.96+62.68%423900328.000.06-0.14-70.00%9701,736
19.92+8.82+79.46%320478329.000.07-0.17-70.83%5651,240
18.48+8.39+83.15%442897330.000.07-0.20-74.07%2,9402,760
18.10+8.58+90.13%131951331.000.08-0.26-76.47%1,7641,316
16.81+7.73+85.13%5321,010332.000.09-0.31-77.50%2,9242,583
15.54+8.00+106.10%1,039658333.000.08-0.45-84.91%8,0886,972
14.84+8.15+121.82%3321,220334.000.10-0.53-84.13%3,7731,840
13.72+8.02+140.70%9912,061335.000.10-0.69-87.34%6,1873,082
12.91+7.82+153.63%4851,175336.000.10-0.94-90.38%18,8691,454
11.92+7.51+170.29%6951,483337.000.12-1.15-90.55%12,9042,663
10.75+7.06+191.33%1,7632,354338.000.14-1.46-91.25%12,7882,464
10.21+7.13+231.49%2,3944,561339.000.17-1.80-91.37%14,2862,991
9.25+6.72+265.61%3,4041,683340.000.18-2.21-92.47%23,3462,158
8.35+6.36+319.60%3,4382,007341.000.23-2.74-92.26%13,538605
7.02+5.42+338.75%5,0401,844342.000.27-3.25-92.33%15,120169
6.50+5.26+424.19%6,2851,156343.000.38-3.70-90.69%17,523146
5.69+4.73+492.71%5,9881,437344.000.51-4.55-89.92%15,93850
4.72+3.98+537.84%12,0872,282345.000.62-4.83-88.62%36,90453
4.05+3.53+678.85%14,3621,575346.000.86-5.53-86.54%21,0951
3.38+2.98+745.00%12,4991,014347.001.13-5.91-83.95%26,8808
2.75+2.45+816.67%25,2482,332348.001.51-6.88-82.00%30,5081
2.19+1.99+995.00%21,546402349.001.94-8.76-81.87%11,3630
1.71+1.54+905.88%24,8401,732350.002.50-7.27-74.41%4,88354
1.29+1.16+892.31%8,729323351.003.35-15.59-82.31%3781
0.95+0.85+850.00%4,192208352.004.14-9.36-69.33%4952
0.70+0.61+677.78%7,638394353.004.77-8.73-64.67%1850
0.54+0.47+671.43%3,45387354.005.80-8.46-59.33%22320
0.40+0.35+700.00%6,168817355.006.92-8.32-54.59%500
0.31+0.27+675.00%4,666142356.007.21+7.21-440
0.23+0.21+1,050.00%2,4505357.008.07-9.13-53.08%70
0.16+0.12+300.00%1,93377358.0018.800.00--0
0.14+0.11+366.67%2,841212359.0010.82+10.82-40
0.10+0.07+233.33%2,489537360.0011.05-11.65-51.32%60
0.08+0.06+300.00%882240361.0021.590.00--0
0.08+0.06+300.00%1,71967362.00-----
0.06+0.04+200.00%36925363.0014.55+14.55-40
0.05+0.03+150.00%76142364.0015.54+15.54-10
0.05+0.04+400.00%362186365.0018.37+18.37-10
0.06+0.05+500.00%309293366.00-----
0.04+0.03+300.00%398125367.0018.56+18.56-20
0.04+0.03+300.00%32990368.0019.58+19.58-10
0.04+0.03+300.00%30330369.00-----
0.04+0.03+300.00%10752370.00-----
0.04+0.03+300.00%178107371.0031.590.00--0
0.03+0.02+200.00%1876,869372.00-----
0.02+0.01+100.00%720373.00-----
0.03+0.03-2340374.00-----
0.010.00-8366375.0031.50+31.50-160
0.010.00-25423376.0027.53+27.53-10
0.02+0.02-970377.0030.61+30.61-60
0.02+0.02-220378.00-----
0.01+0.01-100379.00-----
0.01+0.01-250380.0031.30+31.30-80
0.02+0.02-50381.00-----
0.01+0.01-250382.00-----
0.01+0.01-200383.00-----
0.01+0.01-10384.00-----
0.01+0.01-4600386.00-----
0.01+0.01-2360387.0051.000.00--0
0.01+0.01-1600388.00-----