Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
330.39+6.31 (+1.95%)
At close: 04:00PM EDT
330.28 -0.11 (-0.03%)
After hours: 04:25PM EDT
In the money
Show:ListStraddle
Calls
30 September 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
92.060.00--10195.000.090.00-3233
130.57+35.42+37.23%22200.000.09-0.01-10.00%15585
-----205.000.100.00-21127
94.970.00-162210.000.120.00-20437
74.390.00-12215.000.13-0.07-35.00%101,487
69.890.00-50220.000.200.00-33,311
63.460.00-2815225.000.19-0.08-29.63%9726
73.380.00-3073230.000.25-0.04-13.79%2959
52.670.00-2030235.000.27-0.26-49.06%8579
55.710.00-276240.000.34-0.09-20.93%293,248
59.670.00-646245.000.40-0.11-21.57%22,916
80.14+4.32+5.70%1420250.000.49-0.16-24.62%1512,835
65.840.00-17770255.000.60-0.19-24.05%334,402
-----258.000.65-0.29-30.85%4447
69.840.00-1069260.000.70-0.27-27.84%5,81130,693
41.700.00-11262.001.040.00-12190
56.350.00-222264.000.84-0.86-50.59%2242
53.720.00-36163265.000.86-0.32-27.12%162,453
39.340.00-113266.000.91-0.19-17.27%363433
-----267.001.270.00-435
38.160.00-23268.000.98-0.24-19.67%180
-----269.001.440.00-241,464
58.490.00-1437270.001.07-0.37-25.69%1648,518
31.220.00--20271.001.560.00-2104
30.450.00-2047272.001.510.00-149
57.320.00-107273.001.630.00-17192
52.810.00-16274.001.610.00-96143
53.760.00-61,089275.001.30-0.49-27.37%10,06948,677
45.030.00-14276.001.39-0.28-16.77%10281
43.110.00-108277.001.44-0.45-23.81%1237
22.200.00-1415278.001.82-0.18-9.00%383
22.220.00-2025279.001.770.00-195
50.22+3.55+7.61%41,108280.001.62-0.53-24.65%1,4164,440
50.450.00-1146281.001.77-0.35-16.51%17977
46.570.00-261282.001.75-0.14-7.41%468
29.340.00-1338283.001.82-0.66-26.61%2079
45.490.00-138284.001.90-0.25-11.63%7122
42.320.00-381,863285.001.94-0.83-29.96%8578,668
41.230.00-32542286.002.06-0.49-19.22%5765
24.020.00-1110287.002.16-0.78-26.53%492
44.84+4.74+11.82%2182288.002.23-0.65-22.57%5211
42.44-1.13-2.59%1112289.002.41-0.14-5.49%61,644
41.56-1.25-2.92%13,324290.002.44-0.77-23.99%5,33044,541
39.12-0.57-1.44%27242292.002.62-1.05-28.61%35561
37.72+2.33+6.58%3544294.002.91-0.76-20.71%139790
38.520.00-91,184295.002.95-1.12-27.52%2,0434,266
36.430.00-201,580296.003.22-0.93-22.41%10424
35.91-0.24-0.66%25242298.003.33-1.16-25.84%1,05432,525
34.23+4.67+15.80%33,588300.003.65-1.15-23.96%1,16913,722
29.370.00-71,523302.003.95-1.29-24.62%963,847
30.95+3.02+10.81%8924304.004.35-1.60-26.89%291,255
30.13+4.70+18.48%1041,899305.004.45-1.58-26.20%2833,316
28.75+1.86+6.92%15713306.004.65-1.56-25.12%131,784
27.54+4.24+18.20%172493308.005.01-1.80-26.43%107419
26.06+3.49+15.46%92,471310.005.43-1.82-25.10%1,5597,848
23.74+0.43+1.84%9217312.005.94-2.06-25.75%50410
22.41+2.28+11.33%10414314.006.35-1.96-23.59%23300
22.29+3.94+21.47%1282,686315.006.67-2.14-24.29%25814,688
20.96+3.25+18.35%19120316.006.97-2.18-23.83%259430
19.92+3.82+23.73%32805318.007.63-2.35-23.55%100922
17.920.00-5259319.007.83-2.34-23.01%21331
18.89+3.35+21.56%251,239320.008.10-2.20-21.36%1,3294,560
18.09+3.53+24.24%56216321.008.43-1.67-16.53%26446
16.29+2.57+18.73%21210322.008.83-1.27-12.57%144508
16.19+3.14+24.06%3259323.009.00-2.72-23.21%1102,006
15.92+3.49+28.08%195479324.009.46-2.47-20.70%1801,831
15.46+3.59+30.24%1715,351325.009.76-2.63-21.23%1773,620
14.72+3.21+27.89%55673326.0010.08-2.99-22.88%118581
13.65+2.53+22.75%86890327.0010.49-1.72-14.09%96562
13.59+3.21+30.92%162582328.0010.80-2.70-20.00%151482
12.86+2.27+21.44%791,020329.0011.30-3.28-22.50%189265
12.36+2.80+29.29%1,3273,364330.0011.61-3.37-22.50%1,4251,300
11.79+1.76+17.55%36302331.0012.23-2.36-16.18%3315
11.16+1.61+16.86%24414332.0012.55-2.61-17.22%29303
10.72+2.31+27.47%48159333.0013.20-1.58-10.69%29134
10.20+2.02+24.69%41,727334.0013.69-2.38-14.81%99485
9.74+2.43+33.24%383,144335.0014.12-3.39-19.36%7191,000
9.10+2.24+32.65%221,482336.0014.85-3.59-19.47%4251
8.61+2.40+38.65%14248337.0015.10-3.93-20.65%23137
8.19+2.20+36.73%110347338.0016.80-1.55-8.45%1152
7.52+1.40+22.88%7852339.0018.16-2.17-10.67%17102
7.41+2.04+37.99%245814340.0016.84-4.34-20.49%8413
6.60+0.63+10.55%3330341.0019.920.00-4150
6.16+0.71+13.03%3263342.0020.13+0.02+0.10%599
5.42+1.04+23.74%2187343.0020.44-1.18-5.46%15630
5.75+1.75+43.75%5765344.0020.74-7.98-27.79%1470
5.56+1.71+44.42%785,704345.0020.95-0.44-2.06%36583
3.540.00-283,324346.0021.240.00-5167
4.78+1.35+39.36%701,913347.0025.210.00-11,097
3.84+0.68+21.52%186,123348.0026.640.00-2513,247
4.10+1.19+40.89%17589349.0027.520.00-5475
4.00+1.28+47.06%16616,902350.0023.42-2.87-10.92%61,163
3.09+0.56+22.13%40704351.0024.12-44.61-64.91%1253
3.36+1.04+44.83%40193352.0037.710.00-1135
3.14+0.86+37.72%10805353.0066.400.00-1279
2.76+0.68+32.69%2116354.0031.660.00-569
2.80+0.84+42.86%921,929355.0027.30-11.35-29.37%1114
2.51+0.51+25.50%13293356.0076.250.00-1170
2.30+0.48+26.37%14154357.0030.33+0.66+2.22%179
2.19+0.53+31.93%8392358.0071.220.00-4878
1.540.00-87165359.0043.680.00-177
1.84+0.54+41.54%745,769360.0031.80-4.05-11.30%20114
1.72+0.02+1.18%107259361.0075.180.00-16
1.59+0.45+39.47%62224362.0080.310.00-518
1.35+0.06+4.65%22137363.0042.640.00-539
1.12+0.50+80.65%433364.0068.460.00-230
1.30+0.40+44.44%14654365.0051.720.00-295
1.050.00-238366.0073.750.00-30
0.82-0.43-34.40%8106367.0065.200.00-22
0.97+0.08+8.99%1139368.0096.150.00-60
0.91+0.18+24.66%147369.0093.100.00-19
0.85+0.26+44.07%101,337370.0040.35-26.29-39.45%17125
0.560.00-2503371.0082.980.00-32
0.550.00-244372.0092.360.00-11
0.960.00-1121373.0075.190.00-1279
0.140.00-176374.0089.750.00-20
0.59-0.04-6.35%50858375.0046.500.00-331
0.360.00-300321376.0071.320.00-49
0.300.00-10591377.0099.450.00-11
0.340.00-177378.0078.650.00-110
0.130.00-1164379.0097.870.00-30
0.40+0.05+14.29%632,102380.0067.420.00-419
0.280.00-834381.0093.880.00-115
0.35+0.18+105.88%52128382.0090.880.00-70
0.25+0.10+66.67%10809383.0097.880.00-10
0.300.00-30242384.0077.300.00-20
0.260.00-10663385.00102.500.00-101
0.280.00-1531386.0074.200.00-12
0.060.00-1244387.00104.880.00-10
0.170.00-238388.0095.960.00-42
0.200.00-269389.00105.620.00-310
0.16-0.02-11.11%11,299390.0086.650.00-507
0.15+0.01+7.14%527391.0080.020.00-1013
0.120.00-1826392.00110.280.00-110
0.130.00-16393.0087.850.00-101
0.040.00-9112394.0046.630.00-130
0.15+0.04+36.36%248754395.00109.980.00-10
0.11+0.06+120.00%1205396.0072.830.00-50200
0.110.00-180398.00103.760.00-10
0.09-0.02-18.18%22,097400.0073.69-3.15-4.10%942
0.100.00-1152402.00119.940.00-90
0.100.00-140404.0088.560.00-328
0.080.00-31293405.0079.150.00-865
0.060.00-20131406.0091.930.00-636
0.070.00-1115408.00119.520.00-53
0.050.00-11,027410.00119.170.00-100
0.350.00-242412.0089.850.00-1031
0.030.00-4187414.00119.600.00-30
0.030.00-1585415.0095.200.00-162
0.050.00-297416.0041.520.00-42
0.040.00-1636418.0086.460.00-1220
0.040.00-3510420.00102.050.00-255
0.040.00-16422.0044.590.00-5025
0.040.00-1015424.0057.920.00-9696
0.040.00-1901425.0070.270.00-2030
0.020.00-134426.00149.960.00-10
0.010.00-1139428.0055.790.00-141
0.030.00-90100430.0095.450.00-145
0.020.00-14,024432.0064.050.00-2676
0.120.00-78159434.0065.450.00-4462
0.030.00-27114435.0066.270.00-660
0.010.00-1050436.0079.800.00-162
0.120.00-34438.0084.010.00-22
0.140.00-1731440.00102.940.00-163
0.020.00-182445.00128.950.00-13
0.020.00-2573450.00173.850.00-100
0.020.00-8179455.0067.440.00-22
0.010.00-1202460.00154.350.00-31
0.750.00-2144465.00-----
0.020.00-51924470.00153.950.00-11
0.500.00-169475.00100.000.00-11
0.010.00-20657480.00-----
0.400.00-111485.00-----
0.010.00-2120490.00189.000.00---
0.150.00-5060495.00-----
0.010.00-2720500.00-----
0.010.00-60166505.00-----
0.120.00-478510.00-----
0.010.00-1303515.00157.000.00-11