Singapore markets open in 5 hours 51 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
478.78+4.82 (+1.02%)
As of 03:09PM EDT. Market open.
In the money
Show:ListStraddle
Calls
16 January 2026
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
291.310.00-4109174.780.64-0.27-29.67%22,092
233.230.00--10175.002.460.00-771,862
283.100.00-590179.780.860.00-13,441
241.360.00-390180.002.010.00-63,369
311.000.00-1010184.780.850.00-1765
204.370.00--1185.002.100.00-4672
262.570.00-15189.781.800.00-1616
231.350.00-56190.002.200.00-1604
221.500.00-11194.780.850.00-1278
221.640.00-11195.002.300.00-160
232.000.00-1254199.780.550.00-5183
206.200.00-1250200.002.700.00-3137
272.750.00-119204.781.250.00-432
218.070.00-22205.003.230.00-417
280.01+66.27+31.00%105209.781.18+0.02+1.72%224
213.740.00-55210.006.430.00-1516
233.990.00-12214.781.690.00-237
165.480.00--0215.003.470.00-2421
230.080.00-413219.781.480.00-459
173.540.00-113220.003.750.00-150
175.380.00---224.782.000.00-4124
175.380.00-13225.004.040.00-3420
225.830.00-54229.782.520.00-20404
182.600.00-11230.004.310.00-1315
180.670.00--6234.782.800.00-221
180.670.00-26235.005.840.00--1
235.000.00-213239.781.900.00-4227
190.000.00-213240.004.820.00-2077
181.000.00--2244.782.400.00-5302
181.000.00-12245.006.830.00-24
178.860.00--17249.782.340.00-1322
178.860.00-1017250.005.650.00-10129
133.400.00---254.782.520.00-17292
133.400.00-25255.005.840.00-248
198.500.00-114259.782.460.00-4137
167.000.00-114260.007.380.00-18
236.870.00-121264.782.840.00-1188
168.580.00-2021265.009.900.00-1819
192.100.00-120269.782.900.00-31337
166.000.00-518270.009.890.00-48
154.500.00-17274.783.100.00-1574
154.000.00-28275.007.800.00-111
166.750.00-17279.783.050.00-1730
118.040.00-26280.008.840.00-121
163.170.00-1012284.783.600.00-31,338
149.440.00-11285.008.750.00-411
169.410.00-118289.783.610.00-2795
150.650.00-1012290.0011.230.00-56
141.720.00--2294.783.660.00-281,023
141.720.00-12295.0011.790.00-1414
203.770.00-12108299.784.310.00-1025,241
142.600.00-157300.0011.260.00-20180
170.770.00-125304.784.500.00-44852
111.410.00-1220305.0012.290.00-70
143.950.00-234309.784.910.00-21,313
115.220.00-2028310.0012.590.00-710
137.160.00-131314.785.050.00-401,534
94.000.00-121315.0013.330.00-9151
187.400.00-1144319.785.350.00-20846
121.100.00-599320.0014.100.00-1161
147.310.00-314324.785.750.00-20905
115.800.00-19325.0012.800.00-69
171.100.00-5030329.785.950.00-301,678
100.000.00-511330.0016.300.00-248
125.150.00-120334.787.000.00-41,219
99.940.00-120335.0016.200.00-3089
171.810.00-5091339.787.250.00-30965
101.790.00-23103340.0017.970.00-546
145.240.00-151344.787.690.00-2652
105.000.00-152345.0019.000.00-1023
156.600.00-1180349.788.190.00-174,211
102.270.00-1111350.0019.990.00-176
137.530.00-260354.789.180.00-91,054
97.000.00-164355.0039.000.00-218
134.100.00-2134359.789.130.00-214583
95.000.00-3139360.0022.830.00-256
128.740.00-12112364.789.56-0.23-2.35%7853
93.160.00-146365.0023.390.00-77106
115.000.00-222369.789.890.00-62,104
145.000.00-127370.009.930.00-6447
139.670.00-430374.7810.440.00-21,199
69.030.00-321375.0025.870.00-3466
119.900.00-161,202379.7811.420.00-13542
134.00+19.75+17.29%108380.0012.040.00-21,467
136.250.00-1512384.7813.010.00-801,724
80.460.00-244385.0029.770.00-15229
131.800.00-142,610389.7813.730.00-110684
106.270.00-19390.0013.090.00-125
120.000.00-14,121394.7814.600.00-80779
71.030.00-15286395.0031.380.00-116
100.100.00-81,039399.7815.320.00-40188
117.030.00-3287400.0015.02+0.17+1.14%31,034
116.930.00-51,828404.7814.450.00-7333
68.020.00-132405.0034.630.00-18126
110.770.00-1144409.7817.170.00-40152
109.200.00-30386410.0022.380.00-10332
107.500.00-1376414.7817.66-0.74-4.02%122351
64.400.00-1130415.0038.510.00-81212
87.330.00-1201419.7819.800.00-367
105.420.00-176420.0019.03-0.25-1.30%12,631
103.020.00-32,398424.7820.590.00-1243
55.050.00-625425.0049.910.00-108
60.840.00-10429.7819.310.00-440
96.00-5.60-5.51%4198430.0021.250.00-2162
98.670.00-1275434.7823.040.00-1252
51.600.00-130435.0069.020.00-22
92.810.00-1325439.7823.300.00-639
91.900.00-21,741440.0023.10+0.30+1.32%153,813
88.740.00-41,177444.7824.430.00-6109
46.280.00-135445.0053.000.00-2100
87.000.00-30625449.7826.140.00-361
83.75+0.75+0.90%21,301450.0024.890.00-3189
82.630.00-100148454.7828.510.00-173
32.210.00-211455.0068.580.00-24
78.220.00-140459.7829.300.00-131
78.65+3.40+4.52%1764460.0029.000.00-1372
73.480.00-1170464.7830.350.00-150
34.220.00-223465.0066.270.00-113
70.540.00-158469.7830.300.00-11
71.00+2.14+3.11%3243470.0032.21-2.24-6.50%10233
68.130.00-1105474.7834.56+2.87+9.06%1219
28.320.00-7198475.0071.000.00-410
62.900.00-2415479.7835.760.00-27
62.600.00-1284480.0036.70+2.20+6.38%1915
59.830.00-1292484.7894.510.00---
25.910.00-1161485.0094.510.00--0
59.050.00-2081489.7838.000.00-18
58.500.00-1048490.0067.220.00-11
55.500.00-1586494.7850.930.00-10
22.610.00-3425495.00-----
52.000.00-20176499.78110.910.00---
55.37+0.17+0.31%2230500.0044.860.00-361
47.290.00-4137504.78162.080.00---
20.180.00-3453505.00162.080.00--0
44.970.00-1119509.7846.880.00-1420
48.000.00-2199510.0046.970.00-816
49.970.00-2114514.7875.490.00-2712
14.400.00-82515.00128.600.00-10
41.560.00-490519.7882.390.00-20
42.090.00-4314520.0096.600.00-22
38.100.00-3380524.78106.340.00-250
15.830.00-2206525.00153.000.00-20
42.050.00-14192529.7877.850.00-11
36.290.00-148186530.0061.900.00-1010
36.29-2.76-7.07%2255534.7890.550.00--1
10.710.00-1196535.00-----
34.260.00-15622539.78118.000.00-440
37.470.00-17164540.00186.780.00--0
33.770.00-2540544.78191.990.00---
9.160.00-1446545.00191.990.00-20
30.47-1.79-5.55%2637549.78127.000.00-400
29.000.00-116,391550.00197.010.00--0
28.45-0.85-2.90%4311554.78-----
8.750.00-1466555.00-----
26.230.00-2508559.78206.450.00---
10.000.00-1504560.00206.450.00-80
25.45-2.58-9.20%393152564.78-----
9.400.00-1165565.00-----
23.65+1.23+5.49%275569.78-----
7.500.00-3570570.00-----
24.380.00-4492574.78-----
7.300.00-351575.00-----
23.170.00-2436579.78155.600.00-320
6.700.00-2210580.00190.970.00--0
17.750.00-1122584.78-----
6.000.00--33585.00-----
20.720.00-20521589.78162.800.00--0
19.490.00-17204594.78-----
15.660.00-3117599.78178.180.00--0
5.180.00-2020600.00-----
16.670.00-2207604.78182.250.00-330
4.830.00-12605.00-----
15.640.00-2479609.78-----
4.780.00-23610.00-----
12.610.00-2963615.00191.520.00--0
13.790.00-2677620.00-----
10.75+0.15+1.42%1362625.00-----
7.000.00-1470630.00-----
8.000.00-1776635.00-----
5.900.00-1942640.00-----
7.920.00-2566645.00-----
8.35-0.54-6.07%4538650.00-----
5.600.00-4195655.00-----
4.750.00-108539660.00-----
6.100.00-1944665.00187.89-37.38-16.59%21
6.850.00-13869670.00230.290.00-10
5.200.00-240675.00-----
5.180.00-4770680.00-----
5.440.00-218685.00-----
5.000.00-125690.00-----
4.700.00-230695.00-----
4.340.00--1700.00-----
3.630.00-33710.00-----
3.26-0.44-11.89%228715.00-----