Singapore markets close in 2 hours 33 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
293.72+0.36 (+0.12%)
At close: 04:00PM EST
292.56 -1.16 (-0.39%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Calls
16 December 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
202.330.00-20092.000.010.00-90
183.140.00-109293.000.010.00-70
182.150.00-10094.000.010.00-50
181.150.00-20095.000.010.00-92560
167.740.00-54896.000.010.00-105,633
180.310.00-10097.000.010.00-90
180.310.00-5098.000.030.00-1380
169.160.00-54599.000.010.00-20
186.320.00-10100.000.010.00-130
171.200.00-100105.000.010.00-10
154.970.00-150110.000.010.00-10
163.410.00-50115.000.020.00-20525
168.700.00-40120.000.010.00-160
141.430.00-10125.000.010.00-10
140.910.00-161130.000.010.00-40
134.410.00-581135.000.010.00-50
143.000.00-20140.000.010.00-100
130.290.00-100145.000.010.00-400
143.890.00-10150.000.010.00-1000
117.250.00-1127155.000.010.00-800
115.720.00-34363160.000.010.00-10
126.970.00-20165.000.010.00-230
124.480.00-20170.000.010.00-150
98.320.00-23113175.000.010.00-260
103.250.00-10180.000.010.00-180
100.100.00-30185.000.010.00-140
102.110.00-100190.000.010.00-210
94.000.00-40195.000.010.00-310
94.110.00-80200.000.010.00-1670
61.460.00-10205.000.010.00-2160
71.890.00-10210.000.020.00-10
78.680.00-10215.000.020.00-4240
52.780.00-10216.000.020.00-50
68.470.00-10217.000.020.00-90
64.080.00-10218.000.020.00-500
70.000.00-10219.000.050.00-40
65.250.00-10220.000.020.00-4120
63.750.00-40221.000.030.00-20
65.720.00-100222.000.040.00-10
63.900.00-10223.000.030.00-110
47.480.00-21272224.000.030.00-500
56.950.00-20225.000.030.00-1,1430
60.500.00-10230.000.040.00-790
47.950.00-10235.000.050.00-4330
41.150.00-10238.000.060.00-5050
53.900.00-50240.000.080.00-2910
46.700.00-10242.000.070.00-140
36.450.00-10244.000.090.00-6,4560
45.950.00-50245.000.100.00-2150
40.740.00-60246.000.110.00-220
35.160.00-10248.000.130.00-2230
44.000.00-30250.000.140.00-5580
41.430.00-50252.000.170.00-5850
33.360.00-10254.000.200.00-2340
39.070.00-110255.000.210.00-8120
36.440.00-10256.000.230.00-9,0060
36.210.00-130258.000.280.00-2230
34.330.00-2070260.000.320.00-7,4840
33.150.00-90261.000.360.00-1220
32.330.00-30262.000.410.00-4660
28.080.00-10263.000.450.00-6120
30.320.00-30264.000.470.00-5140
30.000.00-250265.000.530.00-1,6390
28.370.00-50266.000.580.00-5680
27.800.00-60267.000.620.00-2520
26.340.00-220268.000.690.00-5,9360
24.660.00-10269.000.760.00-4540
25.070.00-7360270.000.850.00-2,8280
20.680.00-2790271.000.910.00-6680
22.900.00-90272.001.020.00-4620
22.740.00-30273.001.120.00-4270
21.800.00-80274.001.190.00-6300
20.540.00-2650275.001.370.00-21,0220
19.700.00-380276.001.480.00-4,0200
18.100.00-820277.001.570.00-2160
17.630.00-190278.001.790.00-7730
16.800.00-20279.001.890.00-4540
16.050.00-7190280.002.140.00-7,2170
15.530.00-2400281.002.370.00-4300
14.810.00-4720282.002.570.00-2,4830
13.980.00-1,1450283.002.820.00-6160
13.530.00-1490284.002.940.00-1,2140
12.240.00-2,1650285.003.360.00-6,4840
11.820.00-1,1140286.003.490.00-4,6500
10.830.00-1900287.003.960.00-9420
10.660.00-6660288.004.280.00-8300
9.520.00-3870289.004.350.00-8260
8.890.00-23,6520290.005.020.00-15,2150
8.370.00-1,9870291.005.450.00-1,2310
7.670.00-4,2190292.005.830.00-2,0530
7.120.00-1,5880293.006.110.00-2,8590
6.650.00-3,6870294.006.560.00-2,5240
6.100.00-11,1410295.007.260.00-2,4740
5.650.00-1,3460296.007.800.00-1,0830
5.180.00-1,6090297.008.120.00-1,0120
4.750.00-1,9490298.008.850.00-7420
4.500.00-7060299.009.130.00-6920
3.950.00-41,7270300.0010.110.00-15,2100
3.580.00-1,1670301.0010.130.00-5850
3.230.00-3,0750302.0010.770.00-5910
2.920.00-4850303.0011.850.00-7370
2.580.00-7450304.0012.490.00-1310
2.330.00-16,1440305.0013.120.00-2850
2.140.00-6130306.0014.600.00-430
2.070.00-1,2020307.0015.370.00-140
1.640.00-2,2210308.0017.660.00-190
1.530.00-5150309.0018.490.00-370
1.260.00-23,4200310.0017.140.00-1090
1.260.00-6200311.0020.230.00-390
1.020.00-9330312.0018.280.00-1560
0.760.00-1,0470314.0020.060.00-60
0.640.00-5,2210315.0021.840.00-570
0.570.00-6440316.0021.860.00-190
0.430.00-1,1620318.0023.670.00-1490
0.380.00-590319.0025.150.00-480
0.370.00-8350320.0025.750.00-1440
0.290.00-330321.0029.380.00-210
0.270.00-290322.0028.500.00-430
0.240.00-570323.0028.740.00-660
0.200.00-280324.0030.250.00-1050
0.200.00-3340325.0030.960.00-1710
0.170.00-1410326.0032.050.00-390
0.160.00-140327.0031.510.00-10
0.150.00-1451,434328.0040.770.00-10
0.110.00-1000329.0034.46-1.13-3.18%425364
0.120.00-2960330.0035.700.00-1,7290
0.100.00-10331.0041.080.00-10
0.100.00-40332.0060.580.00-31
0.080.00-380333.0067.030.00-10
0.080.00-2040334.0068.640.00-6000
0.080.00-1200335.0040.440.00-9000
0.050.00-480336.0048.320.00-10
0.030.00-40338.0060.990.00-40
0.050.00-2120340.0046.340.00-27,0400
0.040.00-10342.0074.350.00-10
0.030.00-10344.0061.420.00-360
0.030.00-20345.0051.340.00-2000
0.030.00-40346.0059.980.00-40
0.020.00-3000348.0054.320.00-6030
0.020.00-100350.0055.930.00-22,7380
0.020.00-10352.0077.500.00-10
0.010.00-100354.0080.880.00-150
0.020.00-90355.0060.430.00-1,1250
0.010.00-8580356.0079.270.00-11
0.010.00-4170358.0070.680.00-10
0.010.00-310360.0065.410.00-1,0250
0.010.00-10362.0074.440.00-260
0.030.00-500364.0076.460.00-140
0.010.00-20365.0070.920.00-10
0.010.00-400366.0072.570.00-610
0.010.00-40370.0079.970.00-120
0.010.00-10375.0080.430.00-1070
0.010.00-10380.0085.770.00-7,6500
0.010.00-10385.0091.580.00-460
0.010.00-10390.0095.440.00-250
0.010.00-10395.00101.580.00-890
0.010.00-10400.00105.390.00-7850
0.010.00-10405.00122.140.00-260
0.010.00-30410.00116.550.00-80
0.010.00-900415.00121.560.00-50
0.010.00-10420.00126.520.00-10
0.010.00-40425.00131.570.00-30
0.010.00-15,486430.00144.130.00-30
0.010.00-21,362435.00164.470.00-500
0.020.00-10440.00143.210.00-10
0.010.00-10445.00174.470.00-20
0.010.00-1214,351450.00156.530.00-20
0.010.00-1667455.00161.540.00-30
0.010.00-204,271460.00174.120.00-10
0.010.00-11,788465.00194.470.00-10
0.010.00-165,172470.00154.590.00-220
0.010.00-15414475.00173.950.00-10
0.010.00-3001,153480.00193.600.00-2728
0.020.00-31329485.00198.600.00-2728
0.010.00-2560490.00201.460.00-360
0.010.00-60385495.00143.650.00-10
0.010.00-100500.00216.220.00-10
0.030.00-1324505.00217.680.00-100
0.030.00-126510.00235.940.00-100
0.010.00-563515.00244.340.00-20
0.010.00-4350520.00156.180.00--0
0.010.00-60525.00248.090.00-10
0.080.00-361530.00253.090.00-10
0.110.00-2108535.00265.330.00--0
0.010.00-50740540.00273.870.00-10
0.070.00-50106545.00278.870.00-120
0.080.00-159550.00256.300.00-10
0.010.00-14555.00263.380.00-10
0.020.00-172560.00291.820.00-210
0.100.00-132565.00293.300.00-10
0.020.00-1185570.00281.410.00-160
0.010.00-1076575.00307.340.00-380
0.010.00-2122580.00286.160.00-10
0.200.00-111585.00320.810.00-1670
0.010.00-50590.00306.540.00-10
0.010.00-200386595.00307.750.00-230
0.010.00-4217600.00312.350.00-10
0.050.00-12211605.00310.620.00-90
0.010.00-1328610.00316.240.00-2,2350