QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
21 July 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
204.730.00-10150.000.010.00-90
193.800.00-50155.000.010.00-2010
170.530.00--0160.000.020.00-60
-----165.000.010.00-30
177.950.00-10170.000.040.00-10
178.690.00-10175.000.020.00-50
143.060.00-11180.000.020.00-10
-----185.000.030.00-40
167.790.00-10190.000.040.00-30
110.300.00--0195.000.040.00-30
157.930.00-10200.000.030.00-170
98.340.00-22205.000.040.00-100
126.760.00-50210.000.040.00-6030
118.170.00--0215.000.050.00-80
129.400.00-10220.000.080.00-1670
100.490.00-17225.000.050.00-600
122.960.00-10230.000.080.00-810
-----235.000.080.00-80
116.310.00-20240.000.080.00-10
113.650.00-10245.000.100.00-140
108.430.00-20250.000.110.00-5350
70.780.00-18255.000.130.00-110
92.720.00-10260.000.130.00-490
68.620.00-70265.000.140.00-470
86.920.00-150270.000.170.00-360
81.430.00-20275.000.210.00-1330
76.600.00-210280.000.240.00-1,4850
68.600.00-10285.000.280.00-7760
69.990.00-20286.000.320.00-5400
64.850.00-10287.000.330.00-10
69.360.00-10288.000.340.00-10
46.150.00-50289.000.340.00-370
66.700.00-360290.000.340.00-3190
66.860.00-10291.000.400.00-20
62.560.00-10292.000.380.00-310
64.140.00-10293.000.410.00-210
57.610.00-20294.000.440.00-10
61.620.00-560295.000.420.00-6740
60.830.00-180296.000.500.00-1050
56.460.00-10297.000.570.00-620
57.910.00-400298.000.480.00-290
57.820.00-20299.000.510.00-260
56.990.00-400300.000.520.00-1,4420
56.070.00-20301.000.560.00-300
49.670.00-10302.000.630.00-280
56.570.00-10303.000.610.00-350
52.880.00-150304.000.630.00-140
51.890.00-50305.000.670.00-2,0890
51.680.00-70306.000.710.00-130
50.010.00-10307.000.740.00-1520
46.320.00-90308.000.760.00-1,0240
42.640.00-320309.000.830.00-250
48.170.00-150310.000.840.00-2,3040
44.290.00-100311.000.870.00-110
47.160.00-40312.000.930.00-150
45.370.00-260313.001.060.00-210
40.880.00-50314.001.100.00-210
43.060.00-170315.001.060.00-2,2710
39.640.00-40316.001.200.00-2560
42.220.00-20317.001.180.00-250
40.170.00-30318.001.230.00-8630
37.640.00-410319.001.320.00-1740
38.490.00-200320.001.360.00-5,2600
37.200.00-610321.001.370.00-6140
36.930.00-10322.001.550.00-10,8670
36.200.00-210323.001.600.00-1,0240
34.280.00-10324.001.770.00-3720
33.860.00-720325.001.770.00-6,1560
32.850.00-300326.001.840.00-920
33.900.00-20327.001.950.00-3790
30.330.00-170328.002.030.00-2540
29.700.00-280329.002.160.00-5270
28.890.00-310330.002.280.00-4,2350
29.300.00-10331.002.390.00-3110
26.380.00-90332.002.500.00-1250
25.850.00-2090333.002.630.00-2810
27.320.00-230334.002.800.00-2430
24.860.00-460335.002.930.00-2,3970
25.120.00-70336.003.090.00-1940
23.080.00-110337.003.240.00-2,0870
21.380.00-230338.003.450.00-1,3640
22.500.00-80339.003.640.00-9860
20.800.00-1320340.003.780.00-9,1450
20.970.00-80341.003.950.00-3040
19.100.00-190342.004.200.00-2160
18.170.00-390343.004.430.00-490
17.310.00-1150344.004.650.00-1500
16.590.00-7540345.004.930.00-4,0980
15.990.00-330346.005.180.00-2850
15.230.00-210347.005.460.00-2600
14.640.00-1060348.005.790.00-1,4290
13.690.00-420349.006.080.00-2370
13.000.00-7950350.006.400.00-9,9690
12.550.00-1,1180351.006.780.00-2580
11.800.00-1530352.007.080.00-9250
11.280.00-1770353.007.510.00-5000
10.580.00-1210354.007.910.00-1,0630
9.960.00-4,8430355.008.300.00-7,7780
9.420.00-2,1970356.008.800.00-1,2910
8.900.00-3,1670357.009.240.00-1,9400
8.320.00-1,0500358.009.740.00-6220
7.790.00-5,8180359.0010.190.00-5860
7.300.00-7,8050360.0010.760.00-6,7440
6.830.00-1,3140361.0011.310.00-1810
6.510.00-3980362.0011.760.00-650
6.120.00-1590363.0012.460.00-550
5.580.00-4240364.0012.040.00-1020
5.170.00-2,8160365.0013.620.00-5510
4.810.00-4630366.0014.000.00-90
4.500.00-1380367.0014.570.00-7000
4.170.00-3,4930368.0014.450.00-40
3.810.00-5640369.0021.550.00-120
3.530.00-4,0280370.0017.170.00-3340
3.240.00-2760371.0022.540.00-20
3.000.00-1,4780372.0029.850.00-10
2.790.00-6620373.0022.310.00-30
2.580.00-5200374.0018.860.00-10
2.340.00-2,2790375.0021.650.00-870
2.190.00-2350376.0021.000.00-40
1.960.00-4870377.0072.180.00-3100
1.810.00-1,6350378.0028.040.00-20
1.640.00-1200379.0023.480.00-10
1.550.00-6790380.0025.500.00-880
1.270.00-2020382.0027.100.00-80
1.080.00-3320384.00-----
0.940.00-1,2360385.0029.530.00-20
0.890.00-800386.0031.240.00-120
0.740.00-840388.00-----
0.630.00-3150390.0041.300.00-10
0.450.00-1860395.0063.780.00-10
0.250.00-4490400.0081.140.00-20
0.150.00-170405.00100.110.00-7600
0.130.00-120410.00103.750.00-20
0.080.00-4500415.0097.610.00-20
0.060.00-20420.00102.570.00-20
0.050.00-2010425.00118.850.00-20
0.040.00-1010430.00124.740.00-230
0.030.00-400435.00132.400.00-20
0.020.00-20440.00110.290.00--0
0.020.00-10445.00141.190.00--0
0.010.00-700450.0095.550.00-70