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
330.70 +0.31 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
16 December 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
237.94+5.56+2.39%15692.000.03-0.01-25.00%45,859
189.410.00-11193.000.050.00-11,450
229.750.00-1694.000.060.00-1362
188.140.00-13995.000.040.00-1361
191.590.00-2496.000.040.00-276
183.750.00-1497.000.040.00-237
189.390.00-3398.000.270.00-114
197.480.00-2399.000.070.00-178
187.440.00-319100.000.050.00-46,464
211.920.00-19105.000.05-0.02-28.57%1237
177.630.00-318110.000.05-0.03-37.50%101,094
209.240.00-1422115.000.100.00-60212
206.410.00-1118120.000.090.00-1888
202.03+0.70+0.35%121125.000.160.00-15115
200.57+5.83+2.99%215130.000.10-0.04-28.57%2011,681
181.160.00-316135.000.11-0.04-26.67%1234
188.08+6.04+3.32%1162140.000.190.00-2295
180.900.00-175145.000.17-0.07-29.17%8312,367
167.400.00-1301150.000.18-0.04-18.18%44,095
174.02+13.12+8.15%3129155.000.230.00-4748
162.610.00-1361160.000.25-0.03-10.71%122,300
116.000.00-197165.000.28-0.02-6.67%11,063
154.860.00-2231170.000.33-0.03-8.33%2110,051
140.890.00-1112175.000.38-0.02-5.00%31310,849
149.30+1.80+1.22%1697180.000.43-0.01-2.27%111,205
141.800.00-1397185.000.51-0.09-15.00%1024,780
103.900.00-1700190.000.60-0.10-14.29%115,949
123.340.00-1148195.000.68-0.03-4.23%4917,340
130.29+4.14+3.28%3528,327200.000.76-0.11-12.64%4454,919
125.12+2.79+2.28%256205.000.89-0.13-12.75%141,009
119.59+5.76+5.06%115,136210.001.01-0.14-12.17%1220,928
115.940.00-1100215.001.13-0.13-10.32%210,683
114.81-0.19-0.17%123216.002.820.00-1914
113.60+2.91+2.63%114217.003.070.00-8718
114.63-24.15-17.40%223218.001.390.00-10472
107.400.00-125219.002.800.00-38433
106.570.00-2776220.001.29-0.22-14.57%7312,581
108.42+13.92+14.73%143221.001.840.00-1678
75.570.00-1201222.001.440.00-1631
77.200.00-1201223.001.640.00-11,966
68.530.00-3154224.001.47-0.03-2.00%12,097
102.300.00-34,471225.001.48-0.26-14.94%3818,062
102.81+5.65+5.82%1507230.001.68-0.32-16.00%325,841
97.23+11.27+13.11%1729235.001.90-0.21-9.95%874,675
82.040.00-17,904240.002.19-0.41-15.77%2319,019
87.950.00-1301245.002.49-0.45-15.31%412,983
84.40+6.19+7.91%25,623250.002.83-0.53-15.77%19917,580
75.840.00-111,743255.003.22-0.55-14.59%12210,648
74.080.00-116,620260.003.61-0.70-16.24%32052,433
66.160.00-4343265.004.16-0.44-9.57%5220,844
66.720.00-23,876270.004.70-0.86-15.47%20933,321
60.840.00-51,343275.005.34-0.88-14.15%5033,858
58.12+5.12+9.66%37,432280.006.07-1.01-14.27%175146,370
53.97+5.18+10.62%413,602285.006.79-1.21-15.13%26157,860
47.81+2.81+6.24%331,579290.007.74-1.31-14.48%337157,928
45.75+3.69+8.77%512,124295.008.66-1.57-15.35%77716,231
42.13+4.54+12.08%1433,908300.009.80-1.57-13.81%32276,025
37.27+1.03+2.84%59,903305.0011.04-1.88-14.55%9014,773
34.95+2.67+8.27%14817,642310.0012.36-2.07-14.35%97751,476
30.30+2.56+9.23%215,671315.0013.92-2.26-13.97%11014,565
26.72+1.34+5.28%13,537318.0017.510.00-45,990
24.820.00-2321319.0017.880.00-2339
28.30+3.93+16.13%4019,647320.0015.57-2.53-13.98%10321,410
25.040.00-2504321.0016.00-1.36-7.83%5272
24.390.00-2487322.0016.30-1.65-9.19%3250
24.88+0.55+2.26%11,594323.0018.03-0.31-1.69%33468
25.51+2.39+10.34%48443324.0017.47-2.05-10.50%81284
24.90+2.86+12.98%4310,671325.0017.19-2.81-14.05%1,1284,849
24.48+3.73+17.98%131,769326.0017.85-2.41-11.90%193,970
22.20+0.78+3.64%51,061327.0018.22-2.26-11.04%1621,263
21.94-1.19-5.14%20820328.0018.52-2.85-13.34%50725
22.49+3.20+16.59%241,563329.0018.94-2.02-9.64%131103
21.97+2.67+13.83%2456,846330.0019.30-2.94-13.22%4359,139
19.86+1.31+7.06%1389331.0020.280.00-136148
19.040.00-19608332.0020.29-2.02-9.05%1350
18.97+0.34+1.83%5360333.0020.68-2.75-11.74%141,550
18.53+0.41+2.26%136499334.0024.040.00-139498
19.11+3.06+19.07%10115,154335.0021.67-2.90-11.80%77,303
18.52+2.32+14.32%19289336.0024.370.00-38117
15.200.00-25158338.0023.09-0.60-2.53%147
16.62+2.58+18.38%2017,720340.0024.85-2.67-9.70%6221,713
15.68+2.22+16.49%1,0461,699342.0026.10-4.55-14.85%1510
14.74+1.41+10.58%1523344.0037.180.00-14278
14.07+1.23+9.58%2821,214345.0027.24-3.46-11.27%1,22425,289
12.08+0.91+8.15%11,164346.0028.14-0.22-0.78%124
11.94+1.30+12.22%561,489348.0033.230.00-1292
11.92+2.10+21.38%2925,812350.0029.54-3.50-10.59%1,48013,179
11.13+1.01+9.98%4173352.0035.500.00-321
9.240.00-32205354.0032.580.00-6066
10.05+1.98+24.54%5114,260355.0032.70-4.20-11.38%2616,178
8.72+0.79+9.96%1114356.0043.830.00-123
8.33+1.03+14.11%41,336358.0035.150.00-45
8.29+1.60+23.92%9120,582360.0040.000.00-13,279
7.37+0.63+9.35%5388362.0049.410.00-14
6.41+0.69+12.06%1324364.0050.600.00-167
6.50+1.09+20.15%1063,578365.0040.09-21.71-35.13%113,453
6.01+0.64+11.92%8206366.0040.30-34.60-46.19%723
5.58+1.16+26.24%7112,796370.0044.56-4.07-8.37%29,480
4.48+0.72+19.15%25012,522375.0050.09-1.70-3.28%105,570
3.54+0.52+17.22%4116,001380.0055.900.00-199,776
2.75+0.50+22.22%176,723385.0059.17-27.79-31.96%11,170
2.18+0.40+22.47%2212,688390.0062.03-29.14-31.96%1612
1.76+0.41+30.37%835,072395.0069.350.00-10800
1.40+0.32+29.63%41319,436400.0075.210.00-44,062
1.03-0.03-2.83%242,859405.0078.59-2.52-3.11%130
0.82-0.06-6.82%33,206410.0080.63-6.18-7.12%2155
0.61+0.11+22.00%2962415.0091.810.00-140532
0.50+0.03+6.38%1069,018420.0096.830.00-2084
0.450.00-612,592425.00101.820.00-60224
0.32-0.02-5.88%405,491430.00106.820.00-230890
0.27+0.02+8.00%471,357435.00111.820.00-50183
0.22+0.02+10.00%552,790440.00116.820.00-1050
0.19+0.02+11.76%74300445.00127.360.00-2532
0.15+0.01+7.14%214,899450.00126.820.00-4802,023
0.11-0.01-8.33%10346455.00131.820.00-1040
0.10-0.01-9.09%844,012460.00136.820.00-1040
0.08-0.01-11.11%551,713465.0090.610.00-10
0.06-0.02-25.00%545,137470.00154.590.00-220
0.080.00-1387475.00154.490.00-20120
0.070.00-5856480.00193.600.00-2728
0.040.00-2303485.00198.600.00-2728
0.040.00-2470490.00100.080.00--0
0.030.00-4342495.00143.650.00-10
0.030.00-304,243500.00190.940.00-11
0.030.00-1324505.00188.730.00--33
0.030.00-126510.00182.650.00-173
0.050.00-2558515.00172.050.00--11
0.010.00-4350520.00156.180.00--0
0.010.00-426525.00-----
0.080.00-361530.00247.150.00--10
0.110.00-2108535.00-----
0.010.00-50740540.00-----
0.070.00-50106545.00-----
0.080.00-159550.00-----
0.010.00-14555.00-----
0.150.00-172560.00279.900.00--0
0.100.00-132565.00-----
0.020.00-1185570.00188.000.00-23
0.020.00-1069575.00-----
0.010.00-2122580.00177.110.00-10
0.200.00-111585.00286.810.00-51
0.010.00-4130590.00-----
0.100.00-1186595.00-----
0.110.00-86213600.00260.470.00-32
0.050.00-12211605.00325.060.00--0
0.020.00-20312610.00283.620.00-10