Singapore markets open in 7 hours 22 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
454.31-2.13 (-0.47%)
As of 01:38PM EDT. Market open.
In the money
Show:ListStraddle
Calls
31 May 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
213.420.00--1220.00-----
-----225.000.010.00-11
-----235.000.010.00-23
-----250.000.050.00-50
-----265.000.080.00-3031
187.660.00-55270.000.020.00--100
168.170.00-21275.000.080.00--0
-----280.000.010.00-2001,564
167.100.00-11285.000.150.00-11
-----290.000.030.00-128
-----295.000.010.00-1,0901,436
156.300.00-12300.000.010.00-11423
139.780.00-15305.000.010.00-230297
143.93-2.68-1.83%27310.000.010.00-115210
-----315.000.010.00-288348
109.550.00--1320.000.010.00-244400
128.12-3.50-2.66%1334325.000.010.00-240245
124.66+2.35+1.92%14330.000.010.00-41910,030
-----335.000.010.00-90475
77.260.00-11340.000.010.00-814,041
111.260.00-17345.000.010.00-2261,363
103.71-5.13-4.71%231350.000.010.00-2021,392
99.58-2.94-2.87%16355.000.010.00-1738
94.57-4.06-4.12%423360.000.010.00-7209
89.55+2.36+2.71%12365.000.010.00-1207,825
89.660.00-141370.000.010.00-82,238
78.97-1.90-2.35%1015375.000.010.00-106,461
75.28-1.86-2.41%2237380.000.010.00-105,016
68.88-5.45-7.33%8149385.000.010.00-11,852
66.890.00--1386.000.010.00-2271
-----387.000.040.00--180
-----388.000.040.00--196
68.700.00-33389.000.040.00--310
66.320.00-385390.000.010.00-24,065
-----391.000.010.00-1366
-----392.000.010.00-5198
-----393.000.010.00-5147
63.700.00-10394.000.010.00-826
59.55-4.30-6.73%146395.000.010.00-292,636
61.410.00-11396.000.030.00-28142
60.630.00-10397.000.030.00-1096
59.200.00-11398.000.020.00-1104
57.680.00-11399.000.010.00-55172
53.75-2.61-4.63%5185400.000.010.00-37,950
57.130.00-56401.000.010.00-2356
-----402.000.020.00-172
-----403.000.010.00-1581
-----404.000.020.00-141246
48.34-4.62-8.72%548405.000.020.00-413,066
52.090.00-10406.000.010.00-5092
50.890.00-122407.000.010.00-41,688
49.690.00-14408.000.01-0.03-75.00%17974
49.100.00-15409.000.010.00-1563
43.75-3.43-7.27%12121410.000.010.00-5685,973
32.310.00-619411.000.01-0.01-50.00%144264
46.890.00-2371412.000.01-0.01-50.00%1611,196
45.140.00-4346413.000.010.00-1211,605
44.730.00-302115414.000.01-0.01-50.00%122,164
39.11-3.46-8.13%84842415.000.010.00-903,678
43.750.00-5141416.000.01-0.01-50.00%501,785
40.820.00-1404417.000.010.00-101709
38.570.00-1105418.000.01-0.01-50.00%151,265
35.65-3.17-8.17%1159419.000.01-0.01-50.00%1877
33.68-3.74-9.99%2484420.000.02+0.01+100.00%10111,016
33.66-2.92-7.98%2392421.000.010.00-7516,842
32.43-3.76-10.39%431422.000.01-0.01-50.00%40701
35.680.00-196422.500.01-0.01-33.33%103,694
31.09-3.21-9.36%22403423.000.01-0.01-50.00%452,831
29.12-4.67-13.82%10544424.000.01-0.01-50.00%141,779
29.26-2.21-7.02%1271,069425.000.01-0.01-50.00%806,620
28.55-1.83-6.02%12199426.000.01-0.01-50.00%41793
27.08-4.10-13.15%21561427.000.020.00-272,118
31.800.00-15225427.500.020.00-2797
25.89-3.36-11.49%2527428.000.020.00-3510,552
24.84-5.86-19.09%16614429.000.02-0.01-33.33%163,028
24.00-2.38-9.02%281,673430.000.02-0.01-33.33%15555,356
23.68-1.84-7.21%3607431.000.01-0.02-66.67%4412,232
22.61-1.89-7.71%4492432.000.01-0.02-66.67%4406,056
26.550.00-1358432.500.01-0.02-66.67%3296
20.80-2.70-11.49%4538433.000.02-0.01-33.33%5691,898
19.70-2.79-12.41%119468434.000.03+0.01+100.00%3977,710
19.01-3.86-16.88%302,071435.000.020.00-1,49611,831
18.61-2.96-13.72%1521436.000.02-0.01-33.33%3224,124
15.97-3.47-17.85%661,233437.000.02-0.02-50.00%2514,390
20.370.00-2366437.500.03-0.01-25.00%1421,033
15.53-4.32-21.76%41,062438.000.02-0.02-50.00%8035,943
14.88-3.63-19.61%161,031439.000.03-0.01-25.00%1,9542,822
14.25-3.07-17.73%3663,306440.000.03-0.02-40.00%58714,158
13.11-2.39-15.42%32786441.000.04-0.02-33.33%1,6643,906
12.15-2.21-15.39%732,805442.000.05-0.02-28.57%1,3325,192
11.32-4.18-26.97%7872442.500.06-0.01-14.29%2941,864
11.06-3.59-24.51%644,496443.000.05-0.03-37.50%5,0647,875
10.17-2.59-20.30%2661,053444.000.08-0.02-20.00%1,6534,282
9.35-2.20-19.05%2226,838445.000.10-0.05-35.71%8,22319,724
8.54-2.01-19.05%851,657446.000.14-0.06-30.00%2,4392,341
7.46-2.09-21.88%2,0111,296447.000.19-0.06-24.00%2,5386,446
6.72-3.81-36.18%70691447.500.22-0.06-21.43%1,2702,805
6.50-2.17-25.03%1511,763448.000.28-0.04-12.50%8,03412,318
5.89-2.03-25.63%203596449.000.41-0.01-2.38%6,8755,328
4.94-1.96-28.41%1,95413,491450.000.56+0.03+5.66%36,06754,598
4.02-2.11-34.42%8891,864451.000.79+0.09+12.86%4,6624,536
3.30-2.61-44.16%3,4212,685452.001.03+0.13+14.44%18,64713,565
2.96-2.13-41.85%1,9861,065452.501.23+0.24+24.24%8,1473,890
2.70-1.80-40.00%17,5977,667453.001.34+0.24+21.62%29,50810,770
2.11-1.75-45.34%23,4066,270454.001.75+0.33+23.24%21,0058,770
1.60-1.56-49.21%34,9189,115455.002.21+0.47+27.01%20,1928,567
1.19-1.35-53.15%18,0182,861456.002.91+0.80+37.91%5,6924,736
0.83-1.15-58.08%25,67412,952457.003.53+0.92+35.25%2,58916,007
0.55-0.98-64.05%14,40515,819458.004.19+0.98+30.53%1,4775,166
0.36-0.78-68.42%8,5989,177459.004.85+1.11+29.68%7759,055
0.21-0.62-72.94%13,19415,926460.005.98+1.42+31.70%1,1274,522
0.15-0.45-75.00%3,4233,121461.006.94+1.64+30.94%163753
0.09-0.34-79.07%5,74911,684462.007.80+1.90+33.45%167322
0.06-0.22-81.48%5,70219,576463.009.53+2.52+35.95%25103
0.05-0.14-73.68%3,2554,223464.0010.00+2.90+40.85%1981
0.03-0.10-76.92%4,20429,961465.0011.29+2.40+27.00%53182
0.02-0.07-77.78%1,05721,103466.0012.17+2.49+25.72%920
0.01-0.06-85.71%9253,762467.0013.81+4.06+41.64%1010
0.02-0.04-66.67%1,3533,342468.0012.56+2.36+23.14%11
0.02-0.02-50.00%359936469.0015.24+4.93+47.82%10
0.01-0.02-50.00%82925,561470.0015.53+2.38+18.10%4046
0.01-0.03-75.00%741,849471.00-----
0.01-0.02-66.67%1261,586472.00-----
0.020.00-334991473.0015.350.00-40
0.02-0.01-33.33%289677474.00-----
0.01-0.01-33.33%27010,694475.0016.930.00-24
0.01-0.02-66.67%605274476.0022.230.00--0
0.01-0.01-50.00%2710477.0023.260.00--0
0.01-0.01-50.00%41334478.00-----
0.010.00-330585479.00-----
0.01-0.01-50.00%394,618480.0022.560.00-312
0.010.00-1854481.0025.350.00--0
0.010.00-10515482.0026.350.00--0
0.010.00-2347483.00-----
0.010.00-20524484.00-----
0.010.00-42689485.0049.330.00-40
0.010.00-7593486.00-----
0.010.00-6580487.00-----
0.010.00-166488.00-----
0.020.00-430489.00-----
0.010.00-462,029490.0032.900.00-200
0.010.00-3334491.00-----
0.010.00-38492.00-----
0.010.00-160161493.00-----
0.010.00-191494.00-----
0.020.00-101,089495.0054.900.00--0
0.010.00-22180496.00-----
0.020.00-71303497.00-----
0.010.00-281336498.00-----
0.010.00-10598500.0047.280.00-80
0.020.00-55111505.0052.300.00-40
0.010.00-1251,550510.00-----
0.010.00-150649515.00-----
0.010.00-1025520.00-----