Singapore markets close in 4 hours 29 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
480.62-1.70 (-0.35%)
At close: 04:00PM EDT
477.39 -3.23 (-0.67%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
2 August 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
242.220.00-140240.00-----
233.840.00-10260.00-----
-----265.000.040.00-2020
222.740.00-20270.000.050.00--2
-----275.000.050.00--2
-----280.000.030.00--0
191.000.00-10285.00-----
190.520.00-22290.000.010.00-50
180.580.00-21300.000.020.00-100
-----305.000.030.00--0
178.450.00--0310.000.020.00-40
182.220.00-10315.000.030.00-10
161.460.00-11320.000.020.00-20
-----325.000.040.00-20
-----330.000.020.00-20
-----335.000.010.00-7330
-----340.000.01-0.05-83.33%1000
-----345.000.010.00-800
128.370.00-60350.000.01-0.02-66.67%810
-----355.000.020.00-20
-----360.000.020.00-160
-----365.000.020.00-250
105.960.00-50370.000.020.00-340
-----375.000.02-0.01-33.33%10
106.280.00-5000380.000.02-0.02-50.00%1,0120
-----385.000.02-0.03-60.00%200
88.810.00-40390.000.02-0.01-33.33%500
84.020.00-40395.000.04-0.01-20.00%300
83.240.00-60400.000.03-0.01-25.00%80
73.700.00-40405.000.040.00-2940
73.330.00-160410.000.05+0.01+25.00%140
68.60+6.23+9.99%10415.000.06-0.02-25.00%3140
59.450.00-20420.000.07-0.02-22.22%660
52.470.00-90425.000.08-0.02-20.00%350
53.06-0.65-1.21%70430.000.17+0.04+30.77%5100
47.31+5.01+11.84%80435.000.15-0.04-21.05%990
42.41+5.87+16.06%20440.000.27+0.02+8.00%7630
32.600.00-90445.000.31-0.05-13.89%1,8180
33.750.00-230450.000.49-0.04-7.55%5780
32.000.00-30451.000.46-0.10-17.86%20
32.080.00-30452.000.50-0.10-16.67%160
27.680.00-10453.000.60-0.04-6.25%90
27.760.00-10454.000.64-0.04-5.88%90
24.450.00-170455.000.71-0.09-11.25%4,9540
27.720.00-40456.000.75-0.07-8.54%40
25.78+4.44+20.81%70457.000.80-0.10-11.11%110
23.670.00-50457.500.90-0.02-2.17%180
20.810.00-120458.000.89-0.11-11.00%2180
23.87+3.95+19.83%40459.001.11+0.02+1.83%1160
24.61+3.44+16.25%520460.001.02-0.16-13.56%2,7110
37.910.00-10461.001.17-0.07-5.65%750
20.600.00-20462.001.30-0.10-7.14%650
17.750.00-170462.501.24-0.17-12.06%290
19.820.00-40463.001.54+0.09+6.21%1,3980
19.47-1.59-7.55%30464.001.54-0.07-4.35%1330
21.16+1.67+8.57%700465.001.81+0.02+1.12%1,9760
17.77-1.15-6.08%260466.001.96+0.16+8.89%1190
18.860.00-160467.002.15+0.09+4.37%690
17.37-0.74-4.09%110467.502.32+0.28+13.73%770
16.10-1.34-7.68%310468.002.33+0.08+3.56%1020
15.92-1.02-6.02%90469.002.58+0.12+4.88%990
14.16-1.65-10.44%1700470.002.40-0.25-9.43%3,8180
14.66-0.37-2.46%420471.003.00+0.31+11.52%1,0790
13.89-0.30-2.11%330472.003.18+0.08+2.58%2960
13.49-0.66-4.66%170472.503.02-0.21-6.50%1120
12.57+0.74+6.26%380473.003.33+0.09+2.78%2,9690
11.38-1.70-13.00%800474.003.50+0.10+2.94%1,9350
10.68-1.68-13.59%1910475.004.14+0.18+4.55%5,4460
9.85-1.80-15.45%720476.004.57+0.44+10.65%1,3820
9.41-0.24-2.49%360477.004.33+0.03+0.70%2130
9.63-1.20-11.08%60477.504.65+0.15+3.33%1,0990
8.61-1.44-14.33%240478.005.13+0.26+5.34%2570
8.20-1.56-15.98%1180479.005.36+0.09+1.71%1,1670
7.68-1.03-11.83%1,1760480.005.85+0.15+2.63%3,0510
7.05-1.12-13.71%2,0080481.006.38+0.44+7.41%1,4890
6.53-0.91-12.23%1,3650482.006.87+0.48+7.51%9400
6.15-1.25-16.89%5650482.507.28+0.65+9.80%3760
5.95-1.02-14.63%3,9070483.007.05+0.24+3.52%1,1390
5.70-0.85-12.98%2,0930484.008.02+0.69+9.41%5440
4.98-0.95-16.02%3,7210485.007.71-0.08-1.03%1780
4.67-0.96-17.05%9770486.009.08+0.70+8.35%410
5.10+0.02+0.39%3260487.007.64-0.96-11.16%540
4.13-0.81-16.40%1720487.5010.00+0.81+8.81%130
3.91-0.79-16.81%3690488.009.36-0.04-0.43%120
3.64-0.65-15.15%2710489.0010.61+0.36+3.51%520
3.11-0.79-20.26%2,5010490.0010.64-0.12-1.12%1070
2.85-0.65-18.57%4120491.0012.69+1.56+14.02%1230
2.61-0.54-17.14%4370492.0011.920.00-60
2.67-0.34-11.30%3690492.5012.62+0.28+2.27%190
2.55-0.30-10.53%2800493.0012.77+0.32+2.57%60
2.05-0.60-22.64%1640494.0014.03+0.57+4.23%110
1.77-0.48-21.33%4,9300495.0015.55+1.10+7.61%100
1.89-0.17-8.25%1,7800496.0015.28+0.62+4.23%60
1.44-0.33-18.64%1,1950497.0016.10+0.22+1.39%30
1.40-0.20-12.50%1070498.0016.89+0.54+3.30%30
1.11-0.36-24.49%3730499.0017.500.00-10
0.98-0.29-22.83%76,6800500.0019.70+1.55+8.54%4000
1.00-0.11-9.91%3710501.0020.380.00-10
0.78-0.18-18.75%2,1470502.0021.000.00-20
0.75-0.16-17.58%1050502.5021.45+0.73+3.52%10
0.75-0.09-10.71%5,4400503.0022.200.00-10
0.70-0.05-6.67%4,4190504.0021.560.00-50
0.52-0.13-20.00%5,0450505.0022.980.00-250
0.42-0.21-33.33%2120506.0030.750.00-20
0.40-0.09-18.37%1920507.0031.040.00-30
0.45-0.07-13.46%10507.5032.570.00-1000
0.34-0.11-24.44%90508.0033.030.00-40
0.34-0.04-10.53%1,6050509.0022.190.00-20
0.24-0.08-25.00%6660510.0035.150.00-10
0.26-0.03-10.34%490511.00-----
0.23-0.01-4.17%1120512.0035.530.00-10
0.20+0.02+11.11%30512.50-----
0.20+0.01+5.26%720513.0025.400.00-20
0.01-0.21-95.45%220514.0026.700.00-10
0.15-0.02-11.76%1480515.0032.270.00-10
0.13-0.03-18.75%170516.00-----
0.09+0.01+12.50%3720520.0037.620.00-10
0.06+0.01+20.00%1350525.0027.510.00-40
0.040.00-1910530.0037.000.00-60
0.020.00-290535.0059.220.00-30
0.02-0.01-33.33%200540.0064.240.00-10
0.020.00-250545.0071.230.00-210
0.010.00-50550.0064.250.00-10
0.010.00-10555.00-----
0.020.00-120560.00-----
0.070.00--0565.00-----
0.010.00-30570.00-----