Singapore markets open in 2 hours 41 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
292.55-1.17 (-0.40%)
At close: 04:00PM EST
291.94 -0.61 (-0.21%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Calls
20 January 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
159.930.00-518130.000.020.00-272,167
-----135.000.020.00-1095
124.700.00-2152140.000.020.00-1824,625
142.800.00-314145.000.030.00-5436
145.400.00-10455150.000.02-0.01-33.33%63,495
106.470.00-43155.000.02-0.02-50.00%31,489
133.000.00-4124160.000.04+0.01+33.33%2013,199
110.240.00-116165.000.040.00-1,0002,307
92.760.00-136170.000.04-0.01-20.00%52,000
110.160.00-113175.000.05-0.01-16.67%45,049
109.640.00-122180.000.06-0.01-14.29%285,987
102.670.00-1270185.000.07-0.01-12.50%5715,066
93.580.00-2488190.000.10-0.01-9.09%617,621
89.650.00-40258195.000.120.00-367,656
-----198.000.15-0.06-28.57%16
-----199.000.12+0.12-35
91.90-2.64-2.79%11,297200.000.12-0.04-25.00%1715,121
89.090.00-230205.000.16-0.02-11.11%34,497
82.94-1.89-2.23%4359210.000.20-0.03-13.04%6133,575
70.000.00-20215.000.24-0.04-14.29%2729,548
71.77-3.80-5.03%10255220.000.29-0.04-12.12%2418,593
70.130.00-1200225.000.36-0.06-14.29%789,383
55.120.00-60754230.000.43-0.08-15.69%23133,060
54.700.00-1274235.000.55-0.08-12.70%30614,192
-----238.000.63-0.10-13.70%2881,722
47.230.00-9799240.000.70-0.09-11.39%39045,759
-----242.000.78-0.06-7.14%1141,110
43.790.00-120244.000.89-0.08-8.25%52787
51.810.00-101,077245.000.90-0.12-11.76%34726,040
26.860.00-2222246.000.98-0.09-8.41%241534
48.170.00-3167248.001.09-0.10-8.40%301,707
45.21-1.02-2.21%132,102250.001.18-0.15-11.28%1,63455,720
41.220.00-4149252.001.37-0.09-6.16%1372,692
41.810.00-5131254.001.51-0.11-6.79%2291,562
38.27-4.54-10.61%11,477255.001.53-0.17-10.00%40920,717
37.54-2.69-6.69%20157256.001.64-0.09-5.20%801,026
38.400.00-1274258.001.87-0.05-2.60%566,563
35.10-1.75-4.75%53,998260.002.00-0.20-9.09%1,23662,249
33.78-0.89-2.57%3321262.002.24-0.12-5.08%1566,198
33.300.00-20757264.002.48-0.17-6.42%3831,940
30.80-1.51-4.67%39,677265.002.63-0.20-7.07%1,55843,555
29.00+7.55+35.20%1567266.002.77-0.08-2.81%1504,909
27.21-2.59-8.69%41,621268.003.02-0.27-8.21%1035,424
27.07-1.41-4.95%1813,021270.003.42-0.22-6.04%9,32666,550
24.75-2.20-8.16%23656272.003.80-0.20-5.00%8115,840
21.53-3.76-14.87%51,398274.004.20-0.24-5.41%5511,115
23.56-1.28-5.15%28519,811275.004.40-0.24-5.17%84937,572
22.62-1.37-5.71%5897276.004.65-0.21-4.32%12010,605
19.50-2.92-13.02%52,415278.005.14-0.20-3.75%1968,367
19.07-1.45-7.07%15127,519280.005.65-0.21-3.58%3,88852,500
18.19-1.15-5.95%2593,796282.006.23-0.12-1.89%654,026
16.45-1.24-7.01%663,945284.006.87-0.09-1.29%3883,174
15.71-1.06-6.32%31223,461285.007.18-0.12-1.64%10,26530,999
14.80-1.28-7.96%564,172286.007.50+0.25+3.45%5302,649
13.26-1.74-11.60%2213,620288.008.26+0.12+1.47%1,5913,914
12.38-1.23-9.04%5,55451,369290.009.05-0.07-0.77%3,06337,570
11.34-1.07-8.62%9233,709292.009.88-0.03-0.30%1,6993,491
10.37-1.13-9.83%3703,376294.0010.86+0.06+0.56%2792,140
9.73-1.04-9.66%2,74920,041295.0011.27+0.02+0.18%38227,434
9.22-0.94-9.25%5772,681296.0011.500.00-5986,080
8.24-0.98-10.63%1,3133,114298.0012.50+0.08+0.64%147666
7.23-1.00-12.15%5,91858,415300.0013.85+0.04+0.29%52558,742
6.45-1.10-14.57%3,5532,155302.0015.00-0.10-0.66%92813
5.57-1.10-16.49%14410,931304.0016.67+0.21+1.28%341
5.25-0.88-14.36%4,84150,761305.0016.77+0.07+0.42%60312,024
4.68-1.38-22.77%1272,481306.0017.85+0.66+3.84%296334
4.28-0.82-16.08%2515,894308.0018.250.00-4077
3.70-0.70-15.91%4,04852,726310.0021.10+1.45+7.38%40237,373
3.14-0.92-22.66%2092,889312.0024.45-0.08-0.33%5716
2.59-0.90-25.79%961,628314.0023.89+1.29+5.71%4214
2.44-0.76-23.75%1,47617,510315.0024.11+0.53+2.25%4216,867
2.22-0.73-24.75%262528316.0024.760.00-103117
1.80-0.84-31.82%673,139318.0026.48+0.87+3.40%23234
1.53-0.55-26.44%1,22255,513320.0028.50+0.91+3.30%12914,681
1.37+1.37-328-322.0032.91+32.91-4-
1.19+1.19-123-324.0033.01+33.01-2-
1.01-0.39-27.86%71723,994325.0033.11+0.66+2.03%193,895
0.61-0.27-30.68%1,52524,105330.0039.05+1.50+3.99%403,854
0.39-0.19-32.76%51025,750335.0042.300.00-612,911
0.25-0.11-30.56%73221,847340.0049.75+1.82+3.80%102,423
0.16-0.09-36.00%14513,369345.0053.400.00-3,1821,889
0.10-0.05-33.33%7137,927350.0056.020.00-62,613
0.08-0.03-27.27%113,826355.0060.470.00-1,7501,171
0.070.00-2918,803360.0067.42+1.97+3.01%7,4566,383
0.050.00-32,636365.0070.810.00-112
0.04-0.01-20.00%1318,248370.0077.09+1.61+2.13%480299
0.03-0.01-25.00%334,489375.0082.50+2.01+2.50%1,9051,100
0.01-0.01-50.00%19,016380.0087.81+1.97+2.29%1,080630
0.020.00-1792,636385.0091.600.00-15
0.170.00-546,877390.00100.300.00-114
0.01-0.01-50.00%32,421395.00107.570.00-18
0.02+0.01+100.00%236,022400.00115.280.00-110
0.02+0.01+100.00%2856,666405.00112.06+0.10+0.09%810
0.010.00-14,554410.00146.000.00-41
0.02+0.01+100.00%83,082415.00147.040.00-90
0.010.00-114,041420.00145.000.00-11
0.010.00-18,970425.00140.530.00-176
0.010.00-17,422430.00142.560.00-17
0.010.00-54,671435.00158.040.00-500
0.010.00-4158,156440.00166.830.00-180
0.010.00-2512,724445.00163.820.00-500
0.010.00-16,414450.00173.000.00-10
0.010.00-61,136455.00186.930.00-860
0.010.00-505,838460.00196.980.00-10
0.010.00-12,408465.00165.730.00-100
0.010.00-50470.00191.790.00-11
0.010.00-15,431475.00200.400.00-10
0.010.00-2453480.00215.020.00-20
0.020.00-537,062485.00122.000.00-20
0.010.00-25361490.00222.010.00-90
0.010.00-242,265495.00116.070.00-330
0.010.00-215,020500.00218.710.00-50
0.010.00-21,072505.00215.820.00-220
0.010.00-11,098510.00226.170.00-11
0.010.00-115,031515.00173.600.00-10080
0.010.00-11,293520.00156.510.00-20
0.010.00-11,285525.00-----
0.020.00-41664530.00-----
0.010.00-10303535.00256.180.00--0
0.010.00-263,091540.00-----
0.020.00-1233545.00241.550.00--1
0.030.00-21,003550.00268.740.00-10
0.040.00-111494555.00251.330.00-10
0.010.00-113281560.00-----
0.020.00-11719565.00188.550.00---
0.040.00-964,280570.00288.72+97.63+51.09%10
0.020.00-20456575.00-----
0.010.00-194580.00299.320.00-10
0.030.00-10174585.00304.320.00-10
0.010.00-30175590.00269.010.00-60
0.010.00-20644595.00314.020.00-10
0.010.00-10903600.00311.700.00-20
0.040.00-6982605.00324.730.00-10
0.010.00-12,794610.00321.180.00-6510