Singapore markets close in 3 hours 27 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
30 December 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
106.250.00-10185.000.020.00-310
94.010.00-11190.000.040.00-520
99.72+10.65+11.96%30195.000.030.00-30
94.75+8.09+9.34%30200.000.050.00-170
70.990.00-1101205.000.050.00-70
84.28+10.86+14.79%10210.000.050.00-20
52.000.00-200215.000.060.00-1,2950
74.77+4.84+6.92%10220.000.080.00-1070
64.060.00-20225.000.100.00-1780
64.37+6.49+11.21%10230.000.130.00-1690
48.210.00-100235.000.160.00-4580
38.140.00-1116238.000.200.00-2850
54.26+6.46+13.51%10240.000.240.00-2650
38.960.00-10242.000.250.00-6690
43.750.00-50244.000.280.00-340
36.820.00-110245.000.290.00-3310
24.690.00-30246.000.350.00-2660
40.200.00-100248.000.360.00-410
44.55+3.80+9.33%770250.000.420.00-7030
42.85+6.38+17.49%100252.000.490.00-800
36.470.00-20254.000.550.00-570
39.88+5.28+15.26%10255.000.590.00-2020
27.130.00-40256.000.630.00-1200
-----257.000.660.00-690
36.55+11.09+43.56%140258.000.750.00-940
27.990.00--0259.000.760.00-590
34.41+0.06+0.17%40260.000.850.00-1,2420
33.84+10.69+46.18%20261.000.890.00-2530
29.950.00-60262.000.970.00-610
26.940.00-10263.001.020.00-1,4160
30.79+10.28+50.12%10264.001.090.00-690
31.67+3.17+11.12%500265.001.240.00-6290
28.18+2.15+8.26%130266.001.250.00-830
26.99+1.83+7.27%210267.001.350.00-1660
16.990.00-20268.001.450.00-1690
26.72+1.55+6.16%490269.001.580.00-3940
25.40-0.45-1.74%2100270.001.760.00-8360
24.54+8.90+56.91%430271.001.790.00-2570
23.73+1.18+5.23%10272.001.940.00-3830
22.82+0.62+2.79%690273.002.140.00-420
22.50+1.51+7.19%280274.002.220.00-380
21.59+0.49+2.32%560275.002.410.00-1,4250
20.62+1.37+7.12%480276.002.600.00-7220
19.68+0.95+5.07%680277.002.630.00-3220
19.11+3.22+20.26%1300278.003.000.00-5680
18.31+5.71+45.32%700279.003.160.00-6190
17.50-0.15-0.85%1730280.003.390.00-3,0640
16.80-0.05-0.30%150281.003.450.00-1300
16.04-0.06-0.37%1190282.003.850.00-3050
15.23+1.12+7.94%1560283.004.110.00-1480
15.08+2.43+19.21%540284.004.330.00-4140
14.00+0.52+3.86%1250285.004.780.00-6390
13.23-0.13-0.97%650286.005.10-0.65-11.30%1191,749
12.00-0.25-2.04%1591,199287.005.220.00-1310
11.96-0.04-0.33%1400288.005.630.00-6090
11.24+0.28+2.55%3280289.005.960.00-5280
10.62-0.17-1.58%1,2440290.006.520.00-1,1960
10.00-0.17-1.67%2540291.006.550.00-5160
9.32-0.06-0.64%6310292.007.060.00-2480
8.55-0.45-5.00%8210293.007.580.00-9470
8.49+0.19+2.29%5120294.008.000.00-2980
7.50-0.40-5.06%5540295.008.520.00-1870
7.090.00-1750296.009.730.00-690
6.60-0.41-5.85%1200297.009.410.00-2240
6.10-0.34-5.28%4450298.0010.150.00-530
5.89-0.10-1.67%1450299.0012.180.00-140
5.26-0.35-6.24%3,4230300.0011.230.00-2260
4.92+0.15+3.14%4850302.0013.200.00-110
3.92-0.18-4.39%9640304.0013.610.00-760
3.50-0.03-0.85%1,0420305.0014.040.00-1080
3.42+0.06+1.79%1690306.0015.100.00-130
2.73-0.11-3.87%2190308.0016.420.00-220
2.16-0.17-7.30%3,6240310.0020.060.00-660
1.81-0.17-8.59%8920312.0019.960.00-560
1.530.00-890314.0022.000.00-40
1.33-0.07-5.00%9990315.0023.930.00-20
1.26-0.02-1.56%3090316.00-----
1.03+0.02+1.98%1180318.0033.730.00-20
0.76-0.05-6.17%9,7040320.0027.200.00-1400
0.46-0.02-4.17%4680325.0031.100.00-230
0.260.00-6840330.0039.710.00-800
0.17+0.01+6.25%980335.0041.120.00-30
0.10+0.01+11.11%2,5290340.0049.520.00-2,0800
0.07+0.05+250.00%50345.0054.660.00-600
0.05+0.02+66.67%470350.0055.950.00-300
0.030.00-200355.0079.400.00-16
0.020.00-120360.0092.310.00-100
0.030.00-500361.0075.390.00-200
0.020.00-190362.0088.000.00-150
0.020.00-20363.0051.100.00-58
0.020.00-50364.0078.130.00-790
0.03+0.01+50.00%130365.0073.860.00-1800
0.020.00-100366.0076.560.00-10
0.020.00-120638367.0082.540.00-10
0.020.00-600368.0083.850.00-210
0.090.00-114369.0045.590.00-15
0.010.00-20370.0091.570.00-10
0.060.00-50371.00101.410.00-90
0.060.00-10372.0073.320.00-240
0.040.00-10373.0098.490.00-70
0.040.00-4430374.0098.700.00-20
0.020.00-230375.0079.90-10.10-11.22%10
0.340.00-127376.0088.120.00-130
0.020.00-1000377.00111.640.00-90
0.080.00-114378.0090.620.00-100
0.070.00-219379.00106.310.00-120
0.010.00-20380.00112.960.00-10
0.030.00-30381.00106.490.00-150
0.020.00-10382.0080.970.00-20
0.020.00-40383.0091.330.00-480
0.040.00-1035384.0082.270.00-10
0.010.00-1601,069385.0083.320.00-10
0.020.00-30386.0099.370.00-10
0.100.00-247253387.0096.220.00-10
0.020.00-570388.0088.190.00-50
0.020.00-20389.0087.710.00-53
0.030.00-10390.00100.900.00-20
0.080.00-142391.0098.310.00-11
0.030.00-180392.00-----
0.030.00-130393.00120.410.00-80
0.010.00-20394.00121.350.00-80
0.050.00-1529395.00122.040.00-40
0.010.00-560396.00125.560.00-10
0.060.00-325397.00-----
0.020.00-20398.00113.350.00--0
0.010.00-1432399.00103.560.00-34
0.010.00-100400.00119.200.00-10
0.070.00-10163401.00119.450.00-140
0.010.00-950402.00138.110.00-10
0.010.00-10403.00-----
0.050.00-497404.00121.800.00-113
0.01-0.02-66.67%20405.00139.800.00-10
0.030.00-4277406.00109.360.00-60
0.110.00-160408407.00100.550.00-22
0.010.00-40408.0084.610.00-22
0.020.00-2346409.00-----
0.010.00-10410.00136.490.00-42
0.020.00-2131411.00-----
0.020.00-80246412.00-----
0.090.00-20149413.00-----
0.030.00-1159414.00-----
0.010.00-40415.0088.200.00-11
0.080.00-120330416.00144.800.00-10
0.010.00-1356417.00-----
0.010.00-5255418.00-----
0.060.00-80151419.00-----
0.030.00-21,028420.00123.350.00-62
0.020.00-10290421.0087.840.00-30
0.020.00-1141422.0086.080.00-33
0.080.00-80228423.00-----
0.030.00-5221424.00-----
0.020.00-10460425.00146.530.00-10
0.320.00-100109426.00-----
0.210.00-4246427.00-----
0.090.00-40318428.00-----
0.250.00-400449429.00141.450.00--0
0.070.00-2357430.00-----
0.070.00-55366431.00-----
0.060.00-20249432.00-----
0.010.00-1354433.00-----
0.070.00-80232434.00-----
0.020.00-10268435.00152.720.00--0
0.130.00-5323436.0084.000.00---
0.210.00-40409437.00150.130.00-23
0.110.00-5409438.0084.660.00-22
0.010.00-50261439.0082.390.00-22
0.010.00-10440.00168.410.00-10
0.010.00-10445.00-----
0.010.00-10424450.00177.970.00--0
0.070.00-1319455.00170.640.00-80
0.010.00-20326460.00178.440.00-12
0.030.00-5290465.00-----
0.020.00-10215470.00149.400.00-556
0.010.00-10505475.00-----
0.030.00-10323480.00204.640.00-10
0.050.00-50317485.00-----
0.020.00-99294490.00-----
0.030.00-160104495.00-----
0.010.00-5264500.00228.750.00-400
0.560.00-11505.00-----
0.020.00-2533510.00-----
0.020.00-10411515.00243.850.00--0