Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
320.93+5.25 (+1.66%)
At close: 04:00PM EDT
321.30 +0.37 (+0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
30 June 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
123.240.00-26185.000.17-0.04-19.05%1171,042
100.440.00-11190.000.21-0.19-47.50%11,081
108.810.00-2021195.000.630.00-1507
96.040.00-120196.000.26-0.34-56.67%4390
110.000.00-465197.000.580.00-11,597
106.430.00-4141198.000.27-0.75-73.53%415
105.350.00-2020199.000.29-0.06-17.14%13124
107.870.00-378200.000.30-0.03-9.09%403,460
78.180.00-122205.000.730.00-203,816
105.850.00-356210.000.41-0.09-18.00%23,410
96.090.00-827215.000.47-0.09-16.07%205,049
92.340.00-113220.000.54-0.09-14.29%9713,346
69.400.00-134225.000.63-0.11-14.86%81,136
63.570.00-1069230.000.73-0.12-14.12%41,427
64.800.00-1061235.001.060.00-1181,103
63.670.00-5189240.000.97-0.20-17.09%1102,281
70.460.00-1545245.001.16-0.21-15.33%721,541
61.620.00-2130250.001.30-0.27-17.20%29812,048
63.980.00-654251.001.38-0.24-14.81%1,197423
55.000.00-135252.001.48-0.34-18.68%178151
62.400.00-210253.001.780.00-38120
47.110.00-121254.001.840.00-3346
66.30+9.47+16.66%163255.001.54-0.46-23.00%597,577
59.470.00-1011256.002.220.00-2133
35.490.00-114257.001.64-1.26-43.45%254
46.400.00-10258.001.72-1.28-42.67%2596
56.710.00-13259.002.00-0.27-11.89%1185
64.03+8.31+14.91%12387260.001.84-0.36-16.36%5415,899
51.590.00-2098261.002.20-0.34-13.39%1329
54.170.00-123262.001.99-0.39-16.39%13160
36.230.00-130263.002.03-0.45-18.15%15142
48.250.00-259264.002.29-0.52-18.51%175
47.640.00-1203265.002.20-0.59-21.15%13218,777
48.250.00-120266.002.950.00-8448
53.210.00-479267.002.32-0.58-20.00%22134
45.260.00-1176268.002.48-0.46-15.65%52,539
26.750.00-110269.002.90-0.25-7.94%1454
54.97+5.15+10.34%53,148270.002.57-0.52-16.83%6173,354
30.870.00-39271.002.70-0.50-15.62%40357
29.970.00-2038272.003.500.00-8131
41.200.00-114273.002.90-0.60-17.14%180
39.390.00-125274.003.730.00-196
49.22+2.66+5.71%2247275.003.00-0.69-18.70%3632,570
38.990.00-1186276.003.850.00-3289
26.010.00-1105277.003.31-1.29-28.04%1372
25.440.00-10193278.004.320.00-2151
25.230.00-2135279.004.540.00-6298
46.39+7.66+19.78%20810,358280.003.60-0.71-16.47%6668,484
35.110.00-1320281.003.84-0.68-15.04%146498
38.890.00-1429282.003.80-0.85-18.28%2726
34.300.00-1527283.004.920.00-1175
26.020.00-1149284.004.31-0.63-12.75%217245
42.98+8.29+23.90%12753285.004.20-0.87-17.16%433,245
31.170.00-2295286.004.57-0.71-13.45%6468
33.210.00-2237287.004.73-1.17-19.83%3937
31.380.00-393288.004.65-0.98-17.41%14732
31.580.00-1131289.005.07-1.84-26.63%181295
37.34+2.62+7.55%45,222290.005.05-1.00-16.53%1352,850
27.520.00-1251291.005.14-1.31-20.31%39107
29.540.00-1375292.005.30-1.10-17.19%42,532
24.940.00-61186293.005.45-1.22-18.29%6313
24.640.00-1230294.005.89-1.07-15.37%26349
34.73+4.45+14.70%141,004295.006.02-0.97-13.88%711,260
30.75+7.85+34.28%2137296.007.460.00-1317
26.050.00-2184297.006.39-1.10-14.69%3706
28.240.00-3236298.006.42-1.38-17.69%1347
25.720.00-1186299.007.89-0.51-6.07%1614
29.95+3.24+12.13%361,548300.006.87-1.35-16.42%5542,684
26.020.00-10170301.007.15-1.37-16.08%17135
18.820.00-11478302.007.62-1.37-15.24%4670
28.00+5.90+26.70%3259303.008.06-0.95-10.54%21228
27.88+4.55+19.50%33293304.008.02-1.31-14.04%212563
26.98+3.46+14.71%765,843305.008.01-1.73-17.76%841,877
24.90+2.75+12.42%2978306.008.71-1.27-12.73%475
23.72+7.31+44.55%8298307.008.50-1.78-17.32%432160
24.69+3.50+16.52%9418308.009.40-1.39-12.88%30275
23.75+6.35+36.49%147266309.009.44-1.56-14.18%2151
23.35+3.34+16.69%501,679310.009.40-1.80-16.07%1031,728
18.630.00-499311.009.78-1.79-15.47%266354
18.630.00-18680312.0010.31-2.10-16.92%35429
19.94+1.95+10.84%16379313.0010.84-2.25-17.19%481
18.80+2.00+11.90%3438314.0010.91-1.81-14.23%11112
19.25+2.68+16.17%267,595315.0010.97-2.10-16.07%2381,290
18.85+2.64+16.29%9470316.0011.38-2.07-15.39%22131
18.17+2.49+15.88%8366317.0012.27-4.81-28.16%12135
17.02+2.17+14.61%4335318.0012.35-2.05-14.24%200201
16.92+2.39+16.45%308425319.0012.53-2.07-14.18%40165
16.26+2.39+17.23%3051,973320.0012.76-2.49-16.33%861,145
15.20+1.97+14.89%56280321.0013.12-3.79-22.41%13121
14.67+4.22+40.38%201117322.0013.75-2.86-17.22%5146
15.02+2.66+21.52%4666323.0014.21-2.84-16.66%3788
13.37+1.25+10.31%19373324.0014.66-2.89-16.47%1624
14.00+2.72+24.11%57977325.0014.86-2.67-15.23%1451,607
13.30+2.62+24.53%22252326.0016.00-7.49-31.89%3116
11.48+1.29+12.66%2268327.0015.82-2.91-15.54%89116
12.08+2.43+25.18%4140328.0017.23-15.42-47.23%249264
10.37+4.39+73.41%2141329.0017.78-1.83-9.33%636188
11.35+2.39+26.67%2399,112330.0017.67-5.85-24.87%467490
10.19+3.26+47.04%12131331.0018.33-18.34-50.01%122771
9.73+1.31+15.56%5155332.0020.71-0.88-4.08%29396
7.300.00-1125333.0021.20-5.45-20.45%13990
8.55+1.67+24.27%14510334.0023.460.00-61,602
9.00+2.03+29.12%5419,053335.0025.500.00-18540
8.04+1.61+25.04%293336.0021.79-3.01-12.14%6116
5.690.00-10499337.0021.29-11.21-34.49%3121
7.23+1.22+20.30%5214338.0035.260.00-12
6.82+0.95+16.18%10132339.0023.65-5.56-19.03%512
7.06+1.82+34.73%1511,165340.0024.00-3.18-11.70%5419
5.220.00-1167341.0050.900.00--1
5.67+1.19+26.56%50147342.0024.37-7.13-22.63%213
5.94+1.50+33.78%2528343.00-----
3.440.00-828344.0032.300.00-333
5.11+1.24+32.04%196,719345.0036.760.00-1032
3.600.00-517346.0028.72-5.92-17.09%36
3.660.00-215347.0030.70-15.93-34.16%12
4.04+0.72+21.69%19348.0031.12-5.76-15.62%112
2.640.00-47349.0037.690.00-114
3.92+1.01+34.71%1221,913350.0032.02-2.48-7.19%5290
3.44+1.33+63.03%426351.0038.900.00-20
3.09+0.56+22.13%143352.0048.410.00-4640
2.510.00-129353.0049.360.00-3920
2.70+0.62+29.81%124354.0050.420.00-1100
2.80+0.77+37.93%10629355.0043.960.00-11
2.14+0.60+38.96%37356.0045.260.00-20
2.00+0.23+12.99%2020357.0048.000.00-140
1.590.00-999358.0051.760.00--0
0.740.00-7100359.0055.360.00-240
2.05+0.61+42.36%120439360.0041.01-3.21-7.26%18103
1.220.00-167361.0059.380.00--0
1.63+0.30+22.56%3104362.00-----
1.40+0.20+16.67%15363.0043.36-20.38-31.97%10
1.55+0.59+61.46%5124364.00-----
1.26+0.28+28.57%6435365.0059.950.00-1400
0.920.00-24366.0061.250.00-950
0.820.00-56367.0061.900.00-950
0.800.00-6185368.0062.940.00-1200
0.480.00-12369.0063.750.00-1200
0.96+0.30+45.45%2291,016370.0058.930.00-22
0.84+0.44+110.00%213371.0065.940.00-1200
0.490.00-2381372.0067.290.00-1200
0.370.00-11373.0068.130.00-6100
-----374.0068.730.00-4800
0.55+0.10+22.22%4388375.0055.11-4.13-6.97%5722
-----376.0071.110.00-4660
0.230.00-112377.0071.730.00-4600
0.160.00--10378.0072.810.00-9440
0.160.00-54379.0073.840.00-3800
0.43+0.21+95.45%41,862380.0075.160.00-3900
0.230.00-26263385.0078.380.00-20
0.140.00-20674390.0083.590.00-30
0.070.00-1366395.0088.660.00-20
0.12+0.01+9.09%251,933400.0091.810.00-120
0.10+0.01+11.11%562407405.0098.470.00-20
0.09+0.02+28.57%81,268410.00104.730.00-5300
0.070.00-11,589415.00109.890.00-1300
0.060.00-20010,600420.00115.280.00-1400
0.05+0.03+150.00%25,230425.00134.570.00-20