QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Calls
21 July 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 204.73 | 0.00 | - | 1 | 0 | 150.00 | 0.01 | 0.00 | - | 9 | 0 |
| 193.80 | 0.00 | - | 5 | 0 | 155.00 | 0.01 | 0.00 | - | 201 | 0 |
| 170.53 | 0.00 | - | - | 0 | 160.00 | 0.02 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 165.00 | 0.01 | 0.00 | - | 3 | 0 |
| 177.95 | 0.00 | - | 1 | 0 | 170.00 | 0.04 | 0.00 | - | 1 | 0 |
| 178.69 | 0.00 | - | 1 | 0 | 175.00 | 0.02 | 0.00 | - | 5 | 0 |
| 143.06 | 0.00 | - | 1 | 1 | 180.00 | 0.02 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 185.00 | 0.03 | 0.00 | - | 4 | 0 |
| 167.79 | 0.00 | - | 1 | 0 | 190.00 | 0.04 | 0.00 | - | 3 | 0 |
| 110.30 | 0.00 | - | - | 0 | 195.00 | 0.04 | 0.00 | - | 3 | 0 |
| 157.93 | 0.00 | - | 1 | 0 | 200.00 | 0.03 | 0.00 | - | 17 | 0 |
| 98.34 | 0.00 | - | 2 | 2 | 205.00 | 0.04 | 0.00 | - | 10 | 0 |
| 126.76 | 0.00 | - | 5 | 0 | 210.00 | 0.04 | 0.00 | - | 603 | 0 |
| 118.17 | 0.00 | - | - | 0 | 215.00 | 0.05 | 0.00 | - | 8 | 0 |
| 129.40 | 0.00 | - | 1 | 0 | 220.00 | 0.08 | 0.00 | - | 167 | 0 |
| 100.49 | 0.00 | - | 1 | 7 | 225.00 | 0.05 | 0.00 | - | 60 | 0 |
| 122.96 | 0.00 | - | 1 | 0 | 230.00 | 0.08 | 0.00 | - | 81 | 0 |
| - | - | - | - | - | 235.00 | 0.08 | 0.00 | - | 8 | 0 |
| 116.31 | 0.00 | - | 2 | 0 | 240.00 | 0.08 | 0.00 | - | 1 | 0 |
| 113.65 | 0.00 | - | 1 | 0 | 245.00 | 0.10 | 0.00 | - | 14 | 0 |
| 108.43 | 0.00 | - | 2 | 0 | 250.00 | 0.11 | 0.00 | - | 535 | 0 |
| 70.78 | 0.00 | - | 1 | 8 | 255.00 | 0.13 | 0.00 | - | 11 | 0 |
| 92.72 | 0.00 | - | 1 | 0 | 260.00 | 0.13 | 0.00 | - | 49 | 0 |
| 68.62 | 0.00 | - | 7 | 0 | 265.00 | 0.14 | 0.00 | - | 47 | 0 |
| 86.92 | 0.00 | - | 15 | 0 | 270.00 | 0.17 | 0.00 | - | 36 | 0 |
| 81.43 | 0.00 | - | 2 | 0 | 275.00 | 0.21 | 0.00 | - | 133 | 0 |
| 76.60 | 0.00 | - | 21 | 0 | 280.00 | 0.24 | 0.00 | - | 1,485 | 0 |
| 68.60 | 0.00 | - | 1 | 0 | 285.00 | 0.28 | 0.00 | - | 776 | 0 |
| 69.99 | 0.00 | - | 2 | 0 | 286.00 | 0.32 | 0.00 | - | 540 | 0 |
| 64.85 | 0.00 | - | 1 | 0 | 287.00 | 0.33 | 0.00 | - | 1 | 0 |
| 69.36 | 0.00 | - | 1 | 0 | 288.00 | 0.34 | 0.00 | - | 1 | 0 |
| 46.15 | 0.00 | - | 5 | 0 | 289.00 | 0.34 | 0.00 | - | 37 | 0 |
| 66.70 | 0.00 | - | 36 | 0 | 290.00 | 0.34 | 0.00 | - | 319 | 0 |
| 66.86 | 0.00 | - | 1 | 0 | 291.00 | 0.40 | 0.00 | - | 2 | 0 |
| 62.56 | 0.00 | - | 1 | 0 | 292.00 | 0.38 | 0.00 | - | 31 | 0 |
| 64.14 | 0.00 | - | 1 | 0 | 293.00 | 0.41 | 0.00 | - | 21 | 0 |
| 57.61 | 0.00 | - | 2 | 0 | 294.00 | 0.44 | 0.00 | - | 1 | 0 |
| 61.62 | 0.00 | - | 56 | 0 | 295.00 | 0.42 | 0.00 | - | 674 | 0 |
| 60.83 | 0.00 | - | 18 | 0 | 296.00 | 0.50 | 0.00 | - | 105 | 0 |
| 56.46 | 0.00 | - | 1 | 0 | 297.00 | 0.57 | 0.00 | - | 62 | 0 |
| 57.91 | 0.00 | - | 40 | 0 | 298.00 | 0.48 | 0.00 | - | 29 | 0 |
| 57.82 | 0.00 | - | 2 | 0 | 299.00 | 0.51 | 0.00 | - | 26 | 0 |
| 56.99 | 0.00 | - | 40 | 0 | 300.00 | 0.52 | 0.00 | - | 1,442 | 0 |
| 56.07 | 0.00 | - | 2 | 0 | 301.00 | 0.56 | 0.00 | - | 30 | 0 |
| 49.67 | 0.00 | - | 1 | 0 | 302.00 | 0.63 | 0.00 | - | 28 | 0 |
| 56.57 | 0.00 | - | 1 | 0 | 303.00 | 0.61 | 0.00 | - | 35 | 0 |
| 52.88 | 0.00 | - | 15 | 0 | 304.00 | 0.63 | 0.00 | - | 14 | 0 |
| 51.89 | 0.00 | - | 5 | 0 | 305.00 | 0.67 | 0.00 | - | 2,089 | 0 |
| 51.68 | 0.00 | - | 7 | 0 | 306.00 | 0.71 | 0.00 | - | 13 | 0 |
| 50.01 | 0.00 | - | 1 | 0 | 307.00 | 0.74 | 0.00 | - | 152 | 0 |
| 46.32 | 0.00 | - | 9 | 0 | 308.00 | 0.76 | 0.00 | - | 1,024 | 0 |
| 42.64 | 0.00 | - | 32 | 0 | 309.00 | 0.83 | 0.00 | - | 25 | 0 |
| 48.17 | 0.00 | - | 15 | 0 | 310.00 | 0.84 | 0.00 | - | 2,304 | 0 |
| 44.29 | 0.00 | - | 10 | 0 | 311.00 | 0.87 | 0.00 | - | 11 | 0 |
| 47.16 | 0.00 | - | 4 | 0 | 312.00 | 0.93 | 0.00 | - | 15 | 0 |
| 45.37 | 0.00 | - | 26 | 0 | 313.00 | 1.06 | 0.00 | - | 21 | 0 |
| 40.88 | 0.00 | - | 5 | 0 | 314.00 | 1.10 | 0.00 | - | 21 | 0 |
| 43.06 | 0.00 | - | 17 | 0 | 315.00 | 1.06 | 0.00 | - | 2,271 | 0 |
| 39.64 | 0.00 | - | 4 | 0 | 316.00 | 1.20 | 0.00 | - | 256 | 0 |
| 42.22 | 0.00 | - | 2 | 0 | 317.00 | 1.18 | 0.00 | - | 25 | 0 |
| 40.17 | 0.00 | - | 3 | 0 | 318.00 | 1.23 | 0.00 | - | 863 | 0 |
| 37.64 | 0.00 | - | 41 | 0 | 319.00 | 1.32 | 0.00 | - | 174 | 0 |
| 38.49 | 0.00 | - | 20 | 0 | 320.00 | 1.36 | 0.00 | - | 5,260 | 0 |
| 37.20 | 0.00 | - | 61 | 0 | 321.00 | 1.37 | 0.00 | - | 614 | 0 |
| 36.93 | 0.00 | - | 1 | 0 | 322.00 | 1.55 | 0.00 | - | 10,867 | 0 |
| 36.20 | 0.00 | - | 21 | 0 | 323.00 | 1.60 | 0.00 | - | 1,024 | 0 |
| 34.28 | 0.00 | - | 1 | 0 | 324.00 | 1.77 | 0.00 | - | 372 | 0 |
| 33.86 | 0.00 | - | 72 | 0 | 325.00 | 1.77 | 0.00 | - | 6,156 | 0 |
| 32.85 | 0.00 | - | 30 | 0 | 326.00 | 1.84 | 0.00 | - | 92 | 0 |
| 33.90 | 0.00 | - | 2 | 0 | 327.00 | 1.95 | 0.00 | - | 379 | 0 |
| 30.33 | 0.00 | - | 17 | 0 | 328.00 | 2.03 | 0.00 | - | 254 | 0 |
| 29.70 | 0.00 | - | 28 | 0 | 329.00 | 2.16 | 0.00 | - | 527 | 0 |
| 28.89 | 0.00 | - | 31 | 0 | 330.00 | 2.28 | 0.00 | - | 4,235 | 0 |
| 29.30 | 0.00 | - | 1 | 0 | 331.00 | 2.39 | 0.00 | - | 311 | 0 |
| 26.38 | 0.00 | - | 9 | 0 | 332.00 | 2.50 | 0.00 | - | 125 | 0 |
| 25.85 | 0.00 | - | 209 | 0 | 333.00 | 2.63 | 0.00 | - | 281 | 0 |
| 27.32 | 0.00 | - | 23 | 0 | 334.00 | 2.80 | 0.00 | - | 243 | 0 |
| 24.86 | 0.00 | - | 46 | 0 | 335.00 | 2.93 | 0.00 | - | 2,397 | 0 |
| 25.12 | 0.00 | - | 7 | 0 | 336.00 | 3.09 | 0.00 | - | 194 | 0 |
| 23.08 | 0.00 | - | 11 | 0 | 337.00 | 3.24 | 0.00 | - | 2,087 | 0 |
| 21.38 | 0.00 | - | 23 | 0 | 338.00 | 3.45 | 0.00 | - | 1,364 | 0 |
| 22.50 | 0.00 | - | 8 | 0 | 339.00 | 3.64 | 0.00 | - | 986 | 0 |
| 20.80 | 0.00 | - | 132 | 0 | 340.00 | 3.78 | 0.00 | - | 9,145 | 0 |
| 20.97 | 0.00 | - | 8 | 0 | 341.00 | 3.95 | 0.00 | - | 304 | 0 |
| 19.10 | 0.00 | - | 19 | 0 | 342.00 | 4.20 | 0.00 | - | 216 | 0 |
| 18.17 | 0.00 | - | 39 | 0 | 343.00 | 4.43 | 0.00 | - | 49 | 0 |
| 17.31 | 0.00 | - | 115 | 0 | 344.00 | 4.65 | 0.00 | - | 150 | 0 |
| 16.59 | 0.00 | - | 754 | 0 | 345.00 | 4.93 | 0.00 | - | 4,098 | 0 |
| 15.99 | 0.00 | - | 33 | 0 | 346.00 | 5.18 | 0.00 | - | 285 | 0 |
| 15.23 | 0.00 | - | 21 | 0 | 347.00 | 5.46 | 0.00 | - | 260 | 0 |
| 14.64 | 0.00 | - | 106 | 0 | 348.00 | 5.79 | 0.00 | - | 1,429 | 0 |
| 13.69 | 0.00 | - | 42 | 0 | 349.00 | 6.08 | 0.00 | - | 237 | 0 |
| 13.00 | 0.00 | - | 795 | 0 | 350.00 | 6.40 | 0.00 | - | 9,969 | 0 |
| 12.55 | 0.00 | - | 1,118 | 0 | 351.00 | 6.78 | 0.00 | - | 258 | 0 |
| 11.80 | 0.00 | - | 153 | 0 | 352.00 | 7.08 | 0.00 | - | 925 | 0 |
| 11.28 | 0.00 | - | 177 | 0 | 353.00 | 7.51 | 0.00 | - | 500 | 0 |
| 10.58 | 0.00 | - | 121 | 0 | 354.00 | 7.91 | 0.00 | - | 1,063 | 0 |
| 9.96 | 0.00 | - | 4,843 | 0 | 355.00 | 8.30 | 0.00 | - | 7,778 | 0 |
| 9.42 | 0.00 | - | 2,197 | 0 | 356.00 | 8.80 | 0.00 | - | 1,291 | 0 |
| 8.90 | 0.00 | - | 3,167 | 0 | 357.00 | 9.24 | 0.00 | - | 1,940 | 0 |
| 8.32 | 0.00 | - | 1,050 | 0 | 358.00 | 9.74 | 0.00 | - | 622 | 0 |
| 7.79 | 0.00 | - | 5,818 | 0 | 359.00 | 10.19 | 0.00 | - | 586 | 0 |
| 7.30 | 0.00 | - | 7,805 | 0 | 360.00 | 10.76 | 0.00 | - | 6,744 | 0 |
| 6.83 | 0.00 | - | 1,314 | 0 | 361.00 | 11.31 | 0.00 | - | 181 | 0 |
| 6.51 | 0.00 | - | 398 | 0 | 362.00 | 11.76 | 0.00 | - | 65 | 0 |
| 6.12 | 0.00 | - | 159 | 0 | 363.00 | 12.46 | 0.00 | - | 55 | 0 |
| 5.58 | 0.00 | - | 424 | 0 | 364.00 | 12.04 | 0.00 | - | 102 | 0 |
| 5.17 | 0.00 | - | 2,816 | 0 | 365.00 | 13.62 | 0.00 | - | 551 | 0 |
| 4.81 | 0.00 | - | 463 | 0 | 366.00 | 14.00 | 0.00 | - | 9 | 0 |
| 4.50 | 0.00 | - | 138 | 0 | 367.00 | 14.57 | 0.00 | - | 700 | 0 |
| 4.17 | 0.00 | - | 3,493 | 0 | 368.00 | 14.45 | 0.00 | - | 4 | 0 |
| 3.81 | 0.00 | - | 564 | 0 | 369.00 | 21.55 | 0.00 | - | 12 | 0 |
| 3.53 | 0.00 | - | 4,028 | 0 | 370.00 | 17.17 | 0.00 | - | 334 | 0 |
| 3.24 | 0.00 | - | 276 | 0 | 371.00 | 22.54 | 0.00 | - | 2 | 0 |
| 3.00 | 0.00 | - | 1,478 | 0 | 372.00 | 29.85 | 0.00 | - | 1 | 0 |
| 2.79 | 0.00 | - | 662 | 0 | 373.00 | 22.31 | 0.00 | - | 3 | 0 |
| 2.58 | 0.00 | - | 520 | 0 | 374.00 | 18.86 | 0.00 | - | 1 | 0 |
| 2.34 | 0.00 | - | 2,279 | 0 | 375.00 | 21.65 | 0.00 | - | 87 | 0 |
| 2.19 | 0.00 | - | 235 | 0 | 376.00 | 21.00 | 0.00 | - | 4 | 0 |
| 1.96 | 0.00 | - | 487 | 0 | 377.00 | 72.18 | 0.00 | - | 310 | 0 |
| 1.81 | 0.00 | - | 1,635 | 0 | 378.00 | 28.04 | 0.00 | - | 2 | 0 |
| 1.64 | 0.00 | - | 120 | 0 | 379.00 | 23.48 | 0.00 | - | 1 | 0 |
| 1.55 | 0.00 | - | 679 | 0 | 380.00 | 25.50 | 0.00 | - | 88 | 0 |
| 1.27 | 0.00 | - | 202 | 0 | 382.00 | 27.10 | 0.00 | - | 8 | 0 |
| 1.08 | 0.00 | - | 332 | 0 | 384.00 | - | - | - | - | - |
| 0.94 | 0.00 | - | 1,236 | 0 | 385.00 | 29.53 | 0.00 | - | 2 | 0 |
| 0.89 | 0.00 | - | 80 | 0 | 386.00 | 31.24 | 0.00 | - | 12 | 0 |
| 0.74 | 0.00 | - | 84 | 0 | 388.00 | - | - | - | - | - |
| 0.63 | 0.00 | - | 315 | 0 | 390.00 | 41.30 | 0.00 | - | 1 | 0 |
| 0.45 | 0.00 | - | 186 | 0 | 395.00 | 63.78 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | 449 | 0 | 400.00 | 81.14 | 0.00 | - | 2 | 0 |
| 0.15 | 0.00 | - | 17 | 0 | 405.00 | 100.11 | 0.00 | - | 760 | 0 |
| 0.13 | 0.00 | - | 12 | 0 | 410.00 | 103.75 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | 450 | 0 | 415.00 | 97.61 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 2 | 0 | 420.00 | 102.57 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 201 | 0 | 425.00 | 118.85 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 101 | 0 | 430.00 | 124.74 | 0.00 | - | 23 | 0 |
| 0.03 | 0.00 | - | 40 | 0 | 435.00 | 132.40 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 2 | 0 | 440.00 | 110.29 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 445.00 | 141.19 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 70 | 0 | 450.00 | 95.55 | 0.00 | - | 7 | 0 |
© 2023 Yahoo. All rights reserved.