Singapore markets close in 6 hours 46 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
282.71-4.21 (-1.47%)
At close: 04:00PM EST
283.07 +0.36 (+0.13%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Calls
17 March 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
139.560.00-147130.000.14+0.02+16.67%95886
141.910.00-30135.000.16+0.02+14.29%31,209
131.880.00-170140.000.19+0.03+18.75%9349
118.660.00-18145.000.200.00-11216,897
137.95+22.63+19.62%3295150.000.230.00-5931
112.340.00-24155.000.34+0.05+17.24%1101,181
124.50-4.50-3.49%30336160.000.330.00-1026,291
104.220.00-2308165.000.400.00-21,779
115.05-4.15-3.48%25490170.000.54+0.06+12.50%1411,038
119.140.00-1678175.000.560.00-110,997
111.800.00-152180.000.73+0.11+17.74%234,196
104.36+2.66+2.62%4314185.000.730.00-11,626
97.480.00-7232190.000.94+0.11+13.25%155,754
74.170.00-116195.001.14+0.17+17.53%16,380
-----197.001.020.00-2233
80.040.00-12198.001.050.00-1349
72.420.00--3199.001.20+0.07+6.19%25449
89.700.00-5504200.001.29+0.16+14.16%21828,049
74.470.00-216205.001.47+0.17+13.08%2582,920
78.110.00-142210.001.81+0.27+17.53%3025,083
71.300.00-728215.002.11+0.32+17.88%1514,395
70.980.00-1138220.002.47+0.40+19.32%32116,140
67.810.00-1132225.002.83+0.38+15.51%24917,765
65.780.00-3230230.003.35+0.50+17.54%2042,250
53.890.00-2167235.003.96+0.60+17.86%5224,224
54.510.00-1412240.004.51+0.56+14.18%15444,147
49.800.00-2566245.005.39+0.77+16.67%24341,353
46.770.00-61,028250.006.15+0.78+14.53%45085,107
39.40-1.66-4.04%77240255.007.23+1.00+16.05%11349,075
35.84-1.46-3.91%2463,163260.008.38+1.02+13.86%1,904143,506
31.42-2.41-7.12%1110,361265.009.82+1.27+14.85%1,691243,948
27.02-2.81-9.42%21412,085270.0011.33+1.44+14.56%1,08764,872
23.58-3.01-11.32%1158,594275.0012.98+1.50+13.07%34830,252
20.67-2.65-11.36%45013,657280.0014.90+1.75+13.31%2,01861,889
17.69-2.69-13.20%4127,747285.0017.12+1.97+13.00%23429,171
15.06-2.12-12.34%15524,033290.0019.41+2.07+11.94%4,07522,979
12.77-1.77-12.17%22813,932295.0022.15+2.38+12.04%10012,405
10.34-2.03-16.41%78932,902300.0024.80+2.36+10.52%12525,820
8.48-2.02-19.24%25937,714305.0027.98+2.58+10.16%1227,092
6.85-1.50-17.96%28219,023310.0032.10+3.78+13.35%7515,273
5.39-1.58-22.67%4829,366315.0035.69+3.52+10.94%143,348
4.73-1.16-19.69%1581,449318.0035.14+1.07+3.14%2702
4.44-1.18-21.00%824,580319.0037.11+2.04+5.82%1516
4.27-1.03-19.43%40442,411320.0039.38+3.28+9.09%1647,122
4.01-1.18-22.74%2928321.0038.36+0.25+0.66%1316
3.80-1.11-22.61%13,226322.0039.04+2.92+8.08%1666
4.08-0.76-15.70%16851323.0041.97+0.58+1.40%2905
4.490.00-102,185324.0040.480.00-1277
3.24-0.98-23.22%611,984325.0041.81+2.00+5.02%11,845
2.53-0.71-21.91%19354,086330.0048.71+5.67+13.17%5338,666
1.86-0.63-25.30%3629,077335.0048.820.00-26,982
1.41-0.50-26.18%11945,913340.0055.22+2.16+4.07%101,433
1.06-0.37-25.87%377,425345.0053.320.00-10237
0.79-0.29-26.85%478,778350.0065.00+1.64+2.59%197
0.60-0.25-29.41%136,334355.0070.310.00-2076
0.47-0.15-24.19%516,022360.0075.570.00-7224
0.35-0.12-25.53%93,787365.0075.710.00-146
0.26-0.11-29.73%65,838370.0085.25+1.94+2.33%4901
0.22-0.08-26.67%1012,128375.0089.720.00-81
0.23-0.04-14.81%118,570380.0098.150.00-11
0.13-0.05-27.78%117,971385.00119.970.00-20
0.320.00-32,378390.00123.470.00-20
0.09-0.04-30.77%1782395.00133.370.00-1900
0.08-0.02-20.00%567,091400.00107.940.00-11
0.08-0.01-11.11%11,001405.00142.830.00-500
0.07-0.01-12.50%67712,900410.00148.060.00-60
0.060.00-1646415.00152.850.00-10
0.080.00-5762,859420.00142.500.00-20
0.050.00-271,165425.00150.440.00-60
0.090.00-115,955430.00155.810.00-200
0.020.00-217,574435.00162.900.00-160
0.030.00-4308,704440.00168.810.00-860
0.030.00-1481,654445.00143.940.00-20
0.010.00-28,191450.00175.430.00-30
0.030.00-102,388455.00168.940.00-800
0.030.00-31,711460.00197.760.00-320
0.010.00-378552465.00202.590.00-60
0.010.00-3002,138470.00207.610.00-360
0.020.00-10727475.00145.430.00-40
0.010.00-32,167480.00218.030.00-240
0.010.00-1490485.00155.450.00-40
0.020.00-1850490.00188.960.00-20
0.010.00-105605495.00165.300.00-200
0.010.00-12,842500.00170.300.00-200
0.010.00-1798505.00175.210.00-40
0.040.00-4202510.00-----
0.010.00-801,332515.00185.350.00-200
0.020.00-1992520.00202.570.00-20
0.010.00-1663525.00195.370.00-200
0.020.00-51,471530.00-----
0.010.00-201,815535.00250.930.00-220