Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
475.24-4.25 (-0.89%)
At close: 04:00PM EDT
475.00 -0.24 (-0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
30 September 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
230.590.00-4139249.780.100.00-17470
147.770.00-134139250.001.370.00-144259
208.000.00-372254.780.070.00-395
143.090.00-6969255.001.580.00-138
184.400.00-473259.780.100.00-1236
150.180.00-272260.001.600.00-2200
172.310.00-365264.780.100.00-148
133.940.00-6262265.001.800.00-241
216.620.00-152269.780.150.00-20430
152.110.00-5252270.001.930.00-2164
208.900.00-12274.780.110.00-4443
102.640.00-11275.002.140.00-219
204.690.00-56279.780.150.00-3179
122.910.00-56280.002.360.00-216
199.010.00-55284.780.120.00-1350
94.770.00--1285.003.750.00-20333
211.590.00-11289.780.280.00-381
-----290.002.780.00-182
-----294.780.220.00-300907
-----295.003.470.00-2841
184.310.00-532299.780.130.00-11,007
123.470.00-122300.003.450.00-1862
180.140.00-57304.780.210.00-51,486
100.780.00-55305.003.730.00-6460
174.700.00-19309.780.24+0.09+60.00%401,659
97.250.00-14310.004.150.00-11,648
128.540.00--1314.780.150.00-232
-----315.004.330.00-525
168.120.00-127319.780.200.00-1766
98.460.00-125320.004.790.00-10762
165.550.00-24323.780.350.00-2116
-----324.005.670.00-2104
95.800.00--3324.780.670.00-120
80.850.00-12325.005.500.00-115
176.330.00-13325.780.220.00-10348
80.580.00-11326.006.770.00-17
124.870.00-14326.780.800.00-391
88.220.00--2327.005.700.00-4483
171.140.00--1327.781.210.00-232
-----328.0015.100.00--31
136.820.00-22328.781.930.00-129
-----329.007.400.00-2326
121.140.00-186329.780.610.00-5130
98.140.00-8084330.005.910.00-21176
172.020.00-14330.780.330.00-40361
74.880.00-11331.0011.520.00-136
-----331.7818.050.00---
-----332.0018.050.00--2
154.710.00-11332.782.040.00-12149
-----333.006.320.00-142149
166.420.00-111333.780.42+0.07+20.00%1233
-----334.0014.640.00-14
70.230.00--5334.780.230.00-4294
70.230.00-15335.006.390.00-19292
146.470.00-11335.780.250.00-3281
62.490.00--1336.006.800.00-3270
88.250.00-66336.780.890.00-810417
-----337.0012.790.00-12
60.000.00---337.780.480.00-4156
60.000.00-11338.009.410.00-36
143.350.00-113338.780.650.00-129
-----339.0014.520.00-12
144.730.00-520339.780.42+0.02+5.00%188
85.930.00-117340.006.750.00-182
109.480.00-10340.780.240.00-15107
-----341.0014.510.00-151
-----341.780.44-0.03-6.38%1240
-----342.008.500.00-1220
75.180.00--3342.780.410.00-1323
-----343.0015.180.00-1322
141.520.00-3580343.780.490.00-1240
82.920.00--1344.009.980.00-3239
146.230.00-25344.780.310.00-3420
67.200.00-14345.007.330.00-14260
141.480.00-22345.781.580.00-2194
-----346.008.240.00--142
105.000.00-376346.781.430.00-540
49.690.00-13347.008.580.00-12
86.710.00-12347.780.480.00-11,016
-----348.0010.150.00-34
136.240.00-28348.780.640.00-2240
40.960.00-21349.007.760.00-363
120.000.00-116349.780.310.00-2349
74.960.00-216350.008.150.00-177
151.620.00-15350.780.450.00-5565
78.180.00-12351.008.170.00-112
128.000.00-110351.780.320.00-1289
76.700.00-12352.008.410.00-1297
61.830.00---352.780.400.00-18
61.830.00-110353.0011.170.00-16
153.080.00-46353.782.130.00-413
57.750.00-12354.008.520.00-1013
97.160.00-220354.780.420.00-12,722
71.430.00-220355.009.370.00-3128
75.710.00-23355.780.59+0.24+68.57%136
59.440.00-11356.008.850.00-1011
128.090.00-14356.780.480.00-216
41.450.00-12357.0010.150.00-11
141.360.00-18357.784.890.00-18
61.890.00-17358.009.990.00-29
47.110.00---358.780.280.00-123
47.110.00-10359.0010.170.00-214
102.130.00-117359.780.65+0.32+96.97%2102
127.360.00-1126360.000.62+0.10+19.23%10428
83.760.00-12360.780.64+0.13+25.49%1223
55.890.00--1361.0013.490.00-2119
136.520.00-14361.784.960.00-110
40.860.00-20362.0011.320.00-25
36.850.00---362.780.470.00-1105
36.850.00-33363.009.890.00-2174
96.820.00-180363.780.680.00-190
51.150.00-7979364.0010.120.00-58
101.430.00-670364.780.650.00-674
56.200.00-171365.0010.740.00-329
86.930.00-34365.781.490.00-112
46.660.00-22366.0010.510.00-112
85.010.00-241366.780.400.00-133
49.010.00-3843367.0011.150.00-115
49.720.00---367.780.750.00-1171
49.720.00-111368.0012.490.00-721
86.370.00-210368.780.380.00-1156
53.130.00-27369.0010.990.00-25
110.770.00-10086369.780.77+0.33+75.00%1167
130.900.00-59370.000.750.00-221,678
88.160.00-15370.780.80-0.43-34.96%2449
51.180.00-25371.0011.890.00-289290
115.200.00-18371.780.600.00-249
57.060.00-12372.0012.100.00-13
70.480.00-12372.780.700.00-123
45.750.00-13373.0011.800.00-25
70.130.00-119373.780.540.00-118
44.050.00-119374.0011.990.00-54
112.640.00-122374.780.470.00-1137
56.450.00-57375.0012.800.00-165
65.660.00-13375.780.520.00-1042
45.290.00-12376.0013.960.00--1
109.660.00-16376.781.100.00-612
53.210.00-12377.0012.570.00-25
80.940.00-5333377.780.980.00-116
53.330.00-1330378.0013.850.00--5
104.820.00-111378.780.530.00-19
39.540.00--5379.0013.800.00-35
74.800.00-969379.780.98+0.45+84.91%165
102.000.00-1105380.000.91-0.05-5.21%11,271
107.660.00-121380.780.980.00-126
51.640.00-14381.0015.830.00-33
105.090.00-13381.781.160.00-127
28.730.00-21382.0015.120.00-27
103.380.00-15382.780.540.00-138
50.410.00-14383.0015.360.00-22
87.700.00-588383.780.97-0.08-7.62%11,017
28.280.00-8684384.0020.340.00-11
100.680.00-4457384.781.090.00-1505
49.750.00-1420385.0014.690.00-2107
100.440.00-29385.780.580.00-1329
50.260.00-110386.0015.330.00-178133
99.390.00-13386.789.750.00-111
51.300.00-13387.0015.610.00-25
64.620.00-11387.781.220.00-19
-----388.0015.090.00-25
81.360.00-142388.780.600.00-124
40.050.00-144389.0015.320.00-29
98.340.00-269389.781.100.00-170
117.930.00-2131390.001.25+0.05+4.17%106379
92.600.00-5111390.780.670.00-137
46.190.00-417391.0015.960.00-16
96.390.00-160391.780.650.00-1167
42.740.00-185392.0016.620.00-116
80.150.00-168392.781.160.00-15
39.900.00-1012393.00-----
95.800.00-163393.780.740.00-125
35.900.00-23394.0018.020.00--3
91.550.00-3159394.781.380.00-3127
42.450.00-185395.0017.920.00-583
104.600.00-269395.781.360.00-132
44.330.00-132396.0018.140.00-37
88.700.00-364399.781.64+0.48+41.38%421,004
81.81-1.65-1.98%2173400.001.63+0.12+7.95%1331,395
76.58-11.40-12.96%2175404.781.89+0.11+6.18%51187
39.510.00-13142405.0021.380.00-332
79.480.00-1167409.782.06+0.18+9.57%102296
91.050.00-387410.002.16+0.08+3.85%972,522
74.780.00-1168414.782.15+0.02+0.94%119,135
32.940.00-13154415.0024.290.00-216
62.58-21.17-25.28%2537419.782.42-0.17-6.56%146
61.98-3.62-5.52%2081420.002.95+0.64+27.71%5443,357
83.640.00-3269424.783.18+0.33+11.58%11716
26.730.00-2145425.0028.720.00-1671
76.690.00-2114429.783.85+0.29+8.15%116,316
52.80-3.16-5.65%31,755430.003.73+0.50+15.48%2,0396,867
49.23-6.17-11.14%2373434.784.21+0.56+15.34%6382
21.850.00-557435.0035.470.00-1193
48.25+0.85+1.79%173439.785.24+0.64+13.91%6365
51.730.00-91,175440.005.22+0.95+22.25%1841,194
44.380.00-1406444.786.09+0.95+18.48%28,664
17.080.00-132445.00-----
38.69-13.31-25.60%8250449.786.78+0.71+11.70%1592
37.47-1.98-5.02%47859450.006.94+1.09+18.63%623,597
34.830.00-4415454.787.86+1.05+15.42%93412
13.500.00-361455.00-----
29.87-4.08-12.02%1173459.789.50+1.62+20.56%162460
28.80-3.39-10.53%73,432460.009.29+1.40+17.74%1241,634
25.26-3.84-13.20%4927464.7810.59+1.02+10.66%861,165
9.900.00-8149465.0097.160.00-20
22.30-2.91-11.54%1398469.7812.34+1.86+17.75%352,284
21.85-2.90-11.72%123814470.0012.50+1.81+16.93%5062,603
18.74-2.11-10.12%15575474.7814.34+2.14+17.54%171379
7.610.00-17283475.00117.830.00-20
16.12-1.74-9.74%3991,163479.7816.40+2.08+14.53%319418
15.87-2.68-14.45%3151,189480.0016.45+2.55+18.35%2672,653
13.36-2.12-13.70%1021,668484.7818.80+2.42+14.77%43953
5.000.00-38485.00-----
11.06-1.93-14.86%571,362489.7821.87+2.72+14.20%1621,359
10.85-1.88-14.77%741,668490.0021.66+3.23+17.53%2504,432
8.82-0.90-9.26%591,194494.7823.82+3.24+15.74%462,178
2.150.00-40495.00-----
7.17-1.03-12.56%14378499.7827.59+3.57+14.86%5396
6.95-1.34-16.16%7062,873500.0028.33+4.20+17.41%341,124
5.95-0.90-13.14%831,355504.7828.29-1.31-4.43%21,286
4.40-0.52-10.57%2856509.7819.860.00-269
4.35-1.09-20.04%1801,208510.0036.60+4.60+14.37%4354
3.32-0.89-21.14%21235514.7833.240.00-321
2.69-0.47-14.87%7536519.7845.30+7.71+20.51%68
2.50-0.66-20.89%25794520.0042.97+1.52+3.67%2268
1.91-0.47-19.75%146727525.0026.500.00-120
1.43-0.33-18.75%441951530.0044.770.00-20
1.10-0.24-17.91%3150535.0041.230.00-10
0.85-0.20-19.05%3322540.0057.000.00-20
0.65-0.17-20.73%6455545.0049.800.00-10
0.50-0.15-23.08%2201,364550.0063.000.00-50
0.530.00-4442555.0067.750.00-50
0.31-0.23-42.59%2191560.00-----
0.430.00-12103565.00-----
0.21-0.03-12.50%3672570.00-----
0.170.00-7215575.0076.170.00-30
0.260.00--1580.00-----
0.130.00-100100585.00-----
-----595.00117.78+1.57+1.35%20