QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Calls
18 August 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 181.89 | 0.00 | - | 1 | 6 | 150.00 | 0.04 | -0.01 | -20.00% | 19 | 2,671 |
| - | - | - | - | - | 155.00 | 0.05 | -0.03 | -37.50% | 6 | 55 |
| 147.89 | 0.00 | - | - | 1 | 160.00 | 0.04 | -0.04 | -50.00% | 1 | 603 |
| - | - | - | - | - | 165.00 | 0.05 | -0.07 | -58.33% | 4 | 326 |
| - | - | - | - | - | 170.00 | 0.08 | 0.00 | - | 15 | 639 |
| - | - | - | - | - | 175.00 | 0.08 | 0.00 | - | 11 | 317 |
| 173.70 | 0.00 | - | 1 | 9 | 180.00 | 0.07 | -0.01 | -12.50% | 50 | 65,420 |
| - | - | - | - | - | 185.00 | 0.14 | 0.00 | - | 20 | 25,397 |
| - | - | - | - | - | 190.00 | 0.08 | -0.03 | -27.27% | 1 | 25,434 |
| 126.88 | 0.00 | - | 2 | 324 | 195.00 | 0.12 | -0.01 | -7.69% | 10 | 621 |
| 149.80 | 0.00 | - | 1 | 12 | 200.00 | 0.12 | -0.03 | -20.00% | 20 | 337 |
| - | - | - | - | - | 205.00 | 0.16 | 0.00 | - | 6 | 302 |
| - | - | - | - | - | 210.00 | 0.16 | -0.07 | -30.43% | 2 | 535 |
| - | - | - | - | - | 215.00 | 0.21 | 0.00 | - | 1 | 344 |
| 102.97 | 0.00 | - | - | 1 | 220.00 | 0.19 | -0.03 | -13.64% | 4 | 31,460 |
| 115.36 | 0.00 | - | 1 | 1 | 225.00 | 0.20 | -0.05 | -20.00% | 4 | 495 |
| 124.10 | 0.00 | - | 1 | 4 | 230.00 | 0.23 | -0.13 | -36.11% | 600 | 12,177 |
| 99.60 | 0.00 | - | 1 | 3 | 235.00 | 0.30 | 0.00 | - | 11 | 6,100 |
| 117.40 | +3.88 | +3.42% | 2 | 16 | 240.00 | 0.28 | -0.08 | -22.22% | 21 | 16,579 |
| 69.45 | 0.00 | - | 2 | 1 | 245.00 | 0.31 | -0.09 | -22.50% | 62 | 10,353 |
| 100.25 | 0.00 | - | 1 | 31 | 250.00 | 0.34 | -0.09 | -20.93% | 45 | 22,241 |
| 64.47 | 0.00 | - | 6 | 132 | 255.00 | 0.40 | -0.09 | -18.37% | 65 | 2,760 |
| 97.03 | +3.50 | +3.74% | 12 | 121 | 260.00 | 0.47 | -0.10 | -17.54% | 733 | 25,317 |
| 87.26 | 0.00 | - | 1 | 20 | 265.00 | 0.54 | -0.11 | -16.92% | 34 | 1,720 |
| 71.49 | 0.00 | - | 6 | 114 | 270.00 | 0.60 | -0.16 | -21.05% | 39 | 8,229 |
| 82.97 | +3.41 | +4.29% | 3 | 88 | 275.00 | 0.70 | -0.18 | -20.45% | 510 | 18,308 |
| 72.48 | 0.00 | - | 1 | 98 | 280.00 | 0.82 | -0.19 | -18.81% | 1,501 | 21,089 |
| 71.23 | 0.00 | - | 1 | 68 | 285.00 | 0.97 | -0.22 | -18.49% | 27 | 3,722 |
| 38.46 | 0.00 | - | 3 | 55 | 286.00 | 1.13 | -0.08 | -6.61% | 1 | 578 |
| 70.01 | 0.00 | - | 5 | 12 | 287.00 | 1.03 | -0.24 | -18.90% | 3 | 200 |
| 69.13 | 0.00 | - | 1 | 98 | 288.00 | 1.06 | -0.30 | -22.06% | 22 | 472 |
| 41.10 | 0.00 | - | 1 | 8 | 289.00 | 1.17 | -0.15 | -11.36% | 3 | 894 |
| 66.44 | 0.00 | - | 13 | 721 | 290.00 | 1.13 | -0.27 | -19.29% | 428 | 27,145 |
| 46.87 | 0.00 | - | 1 | 29 | 291.00 | 1.17 | -0.26 | -18.18% | 2 | 534 |
| 60.00 | 0.00 | - | 1 | 114 | 292.00 | 1.30 | -0.35 | -21.21% | 11 | 856 |
| 65.19 | +31.68 | +94.54% | 1 | 18 | 293.00 | 1.58 | 0.00 | - | 17 | 661 |
| 48.58 | 0.00 | - | 1 | 38 | 294.00 | 1.34 | -0.32 | -19.28% | 1 | 588 |
| 62.63 | +3.84 | +6.53% | 1 | 593 | 295.00 | 1.33 | -0.36 | -21.30% | 94 | 2,729 |
| 62.87 | +25.15 | +66.68% | 8 | 63 | 296.00 | 1.56 | -0.14 | -8.24% | 5 | 421 |
| 45.97 | 0.00 | - | 6 | 55 | 297.00 | 1.42 | -0.34 | -19.32% | 17 | 2,905 |
| 60.52 | +2.36 | +4.06% | 1 | 260 | 298.00 | 1.47 | -0.48 | -24.62% | 5 | 553 |
| 59.15 | +5.92 | +11.12% | 1 | 182 | 299.00 | 1.69 | -0.19 | -10.11% | 5 | 273 |
| 58.75 | +1.72 | +3.02% | 16 | 1,039 | 300.00 | 1.60 | -0.31 | -16.23% | 2,556 | 17,825 |
| 48.56 | 0.00 | - | 1 | 236 | 301.00 | 1.65 | -0.35 | -17.50% | 66 | 237 |
| 57.32 | +2.53 | +4.62% | 1 | 121 | 302.00 | 1.70 | -0.43 | -20.19% | 86 | 431 |
| 51.38 | 0.00 | - | 3 | 175 | 303.00 | 1.74 | -0.50 | -22.32% | 14 | 327 |
| 55.48 | +1.31 | +2.42% | 3 | 189 | 304.00 | 1.86 | -0.39 | -17.33% | 4 | 679 |
| 53.18 | +0.62 | +1.18% | 2 | 565 | 305.00 | 1.89 | -0.45 | -19.23% | 698 | 14,452 |
| 53.68 | +2.04 | +3.95% | 5 | 589 | 306.00 | 1.96 | -0.41 | -17.30% | 203 | 597 |
| 52.74 | +13.24 | +33.52% | 5 | 362 | 307.00 | 2.70 | 0.00 | - | 42 | 268 |
| 50.21 | +11.14 | +28.51% | 1 | 298 | 308.00 | 2.08 | -0.51 | -19.69% | 19 | 9,699 |
| 44.30 | 0.00 | - | 4 | 845 | 309.00 | 2.19 | -0.46 | -17.36% | 44 | 2,437 |
| 49.97 | +2.85 | +6.05% | 61 | 5,914 | 310.00 | 2.24 | -0.43 | -16.10% | 9,768 | 34,858 |
| 37.54 | 0.00 | - | 4 | 409 | 311.00 | 2.32 | -0.99 | -29.91% | 3 | 344 |
| 48.10 | +2.74 | +6.04% | 2 | 761 | 312.00 | 2.41 | -0.52 | -17.75% | 3 | 627 |
| 44.54 | 0.00 | - | 1 | 419 | 313.00 | 2.51 | -0.96 | -27.67% | 25 | 1,056 |
| 44.53 | -0.97 | -2.13% | 1 | 359 | 314.00 | 2.65 | -0.49 | -15.61% | 3 | 701 |
| 45.23 | +1.70 | +3.91% | 147 | 2,312 | 315.00 | 2.66 | -0.54 | -16.87% | 399 | 13,845 |
| 44.35 | +6.44 | +16.99% | 1 | 206 | 316.00 | 2.80 | -0.57 | -16.91% | 50 | 3,382 |
| 41.34 | 0.00 | - | 4 | 520 | 317.00 | 2.90 | -0.63 | -17.85% | 7 | 3,078 |
| 42.70 | +1.66 | +4.04% | 5 | 490 | 318.00 | 2.98 | -0.62 | -17.22% | 6 | 1,409 |
| 40.17 | 0.00 | - | 2 | 253 | 319.00 | 3.09 | -0.61 | -16.49% | 4 | 526 |
| 40.97 | +2.57 | +6.69% | 254 | 1,167 | 320.00 | 3.17 | -0.65 | -17.02% | 740 | 11,430 |
| 39.97 | +4.67 | +13.23% | 4 | 279 | 321.00 | 3.32 | -0.60 | -15.31% | 42 | 547 |
| 38.70 | +11.63 | +42.96% | 1 | 474 | 322.00 | 3.49 | -0.67 | -16.11% | 72 | 2,894 |
| 38.47 | +5.72 | +17.47% | 2 | 346 | 323.00 | 3.57 | -0.61 | -14.59% | 13 | 3,904 |
| 37.20 | +2.17 | +6.19% | 2 | 864 | 324.00 | 3.74 | -0.56 | -13.02% | 29 | 1,043 |
| 36.55 | +1.70 | +4.88% | 6 | 740 | 325.00 | 3.81 | -0.70 | -15.52% | 506 | 25,622 |
| 30.02 | 0.00 | - | 3 | 735 | 326.00 | 3.98 | -0.68 | -14.59% | 43 | 600 |
| 33.42 | 0.00 | - | 6 | 874 | 327.00 | 4.09 | -0.89 | -17.87% | 20 | 563 |
| 34.12 | +1.52 | +4.66% | 5 | 438 | 328.00 | 4.31 | -0.90 | -17.27% | 59 | 303 |
| 33.09 | +4.15 | +14.34% | 1 | 1,249 | 329.00 | 4.43 | -0.71 | -13.81% | 15 | 411 |
| 32.34 | +1.75 | +5.72% | 127 | 2,115 | 330.00 | 4.54 | -0.80 | -14.98% | 2,780 | 13,673 |
| 32.47 | +3.47 | +11.97% | 2 | 697 | 331.00 | 4.76 | -0.76 | -13.77% | 45 | 562 |
| 30.75 | +1.94 | +6.73% | 9 | 773 | 332.00 | 4.90 | -0.83 | -14.49% | 25 | 2,516 |
| 27.95 | 0.00 | - | 316 | 574 | 333.00 | 5.13 | -0.81 | -13.64% | 59 | 637 |
| 28.85 | +1.66 | +6.11% | 15 | 726 | 334.00 | 5.27 | -0.90 | -14.59% | 23 | 908 |
| 27.81 | +1.54 | +5.86% | 11 | 4,277 | 335.00 | 5.46 | -1.06 | -16.26% | 1,356 | 2,963 |
| 27.59 | +2.35 | +9.31% | 3 | 468 | 336.00 | 5.87 | -0.76 | -11.46% | 19 | 651 |
| 24.69 | 0.00 | - | 77 | 434 | 337.00 | 5.90 | -1.08 | -15.47% | 201 | 1,052 |
| 26.16 | +2.21 | +9.23% | 4 | 956 | 338.00 | 6.10 | -1.16 | -15.98% | 47 | 2,713 |
| 25.15 | +1.78 | +7.62% | 59 | 2,931 | 339.00 | 6.39 | -0.83 | -11.50% | 89 | 344 |
| 24.50 | +1.94 | +8.60% | 141 | 14,247 | 340.00 | 6.57 | -0.97 | -12.86% | 9,537 | 16,134 |
| 23.93 | +1.11 | +4.86% | 18 | 1,215 | 341.00 | 6.83 | -1.05 | -13.32% | 18 | 388 |
| 22.66 | +0.44 | +1.98% | 926 | 1,246 | 342.00 | 7.14 | -1.18 | -14.18% | 57 | 1,021 |
| 22.22 | +1.21 | +5.76% | 84 | 915 | 343.00 | 7.40 | -1.26 | -14.55% | 125 | 1,468 |
| 21.48 | +1.82 | +9.26% | 75 | 315 | 344.00 | 7.62 | -1.13 | -12.91% | 34 | 220 |
| 20.73 | +1.93 | +10.27% | 71 | 3,215 | 345.00 | 7.83 | -1.13 | -12.61% | 757 | 3,076 |
| 19.97 | +1.04 | +5.49% | 79 | 324 | 346.00 | 8.16 | -1.44 | -15.00% | 92 | 290 |
| 19.30 | +0.52 | +2.77% | 9 | 454 | 347.00 | 8.41 | -1.04 | -11.01% | 54 | 562 |
| 19.02 | +2.02 | +11.88% | 74 | 943 | 348.00 | 8.83 | -1.47 | -14.27% | 70 | 325 |
| 18.52 | +1.62 | +9.59% | 1 | 1,147 | 349.00 | 9.16 | -0.95 | -9.40% | 172 | 440 |
| 17.09 | +0.84 | +5.17% | 215 | 22,844 | 350.00 | 9.35 | -1.30 | -12.21% | 6,635 | 4,489 |
| 16.51 | +1.38 | +9.12% | 25 | 834 | 351.00 | 9.75 | -1.14 | -10.47% | 157 | 579 |
| 16.00 | +1.45 | +9.97% | 11 | 572 | 352.00 | 10.04 | -1.64 | -14.04% | 116 | 465 |
| 15.31 | +1.50 | +10.86% | 51 | 5,751 | 353.00 | 10.53 | -1.27 | -10.76% | 521 | 668 |
| 14.63 | +1.37 | +10.33% | 55 | 1,083 | 354.00 | 10.93 | -1.77 | -13.94% | 259 | 286 |
| 14.27 | +1.18 | +9.01% | 246 | 7,651 | 355.00 | 11.25 | -1.78 | -13.66% | 479 | 207 |
| 13.41 | +0.81 | +6.43% | 1,356 | 346 | 356.00 | 11.74 | -1.41 | -10.72% | 88 | 324 |
| 12.84 | +1.45 | +12.73% | 260 | 919 | 357.00 | 12.06 | -1.54 | -11.32% | 518 | 46 |
| 12.37 | +1.10 | +9.76% | 128 | 372 | 358.00 | 12.61 | -1.79 | -12.43% | 201 | 111 |
| 11.79 | +0.42 | +3.69% | 113 | 559 | 359.00 | 13.11 | -1.80 | -12.07% | 10 | 172 |
| 11.19 | +0.78 | +7.49% | 195 | 2,876 | 360.00 | 13.62 | -2.09 | -13.30% | 472 | 1,120 |
| 10.71 | +0.65 | +6.46% | 99 | 291 | 361.00 | 13.95 | -1.36 | -8.88% | 63 | 71 |
| 10.26 | +0.73 | +7.66% | 88 | 341 | 362.00 | 14.55 | -4.45 | -23.42% | 56 | 32 |
| 9.76 | +0.92 | +10.41% | 38 | 379 | 363.00 | - | - | - | - | - |
| 9.22 | +0.20 | +2.22% | 70 | 382 | 364.00 | 15.84 | -3.14 | -16.54% | 40 | 2 |
| 8.68 | +0.60 | +7.43% | 2,143 | 8,802 | 365.00 | 16.10 | -2.30 | -12.50% | 126 | 138 |
| 8.38 | +0.93 | +12.48% | 9 | 3,042 | 366.00 | 16.81 | -19.56 | -53.78% | 23 | 1 |
| 7.89 | +0.83 | +11.76% | 21 | 318 | 367.00 | 17.49 | -1.21 | -6.47% | 13 | 15 |
| 7.21 | +0.56 | +8.42% | 5 | 436 | 368.00 | 17.90 | -13.19 | -42.43% | 21 | 5 |
| 7.08 | +0.80 | +12.74% | 132 | 851 | 369.00 | - | - | - | - | - |
| 6.68 | +0.48 | +7.74% | 1,725 | 15,761 | 370.00 | 19.35 | -2.40 | -11.03% | 125 | 22 |
| 6.40 | +0.80 | +14.29% | 62 | 361 | 371.00 | - | - | - | - | - |
| 6.18 | +0.91 | +17.27% | 33 | 215 | 372.00 | - | - | - | - | - |
| 5.83 | +1.07 | +22.48% | 3 | 285 | 373.00 | - | - | - | - | - |
| 5.45 | +0.79 | +16.95% | 7 | 1,071 | 374.00 | 27.55 | 0.00 | - | 1 | 3 |
| 5.00 | +0.45 | +9.89% | 1,662 | 1,911 | 375.00 | 22.78 | -1.39 | -5.75% | 31 | 15 |
| 4.79 | +0.70 | +17.11% | 5 | 1,879 | 376.00 | - | - | - | - | - |
| 4.49 | +0.26 | +6.15% | 1 | 2,168 | 377.00 | 24.27 | -57.83 | -70.44% | 2 | 0 |
| 4.20 | +0.21 | +5.26% | 3 | 353 | 378.00 | - | - | - | - | - |
| 3.93 | +0.68 | +20.92% | 68 | 325 | 379.00 | 25.69 | -17.72 | -40.82% | 13 | 0 |
| 3.60 | +0.59 | +19.60% | 359 | 2,005 | 380.00 | 26.45 | -2.89 | -9.85% | 5 | 9 |
| 2.63 | +0.35 | +15.35% | 790 | 1,178 | 385.00 | 34.78 | 0.00 | - | 6 | 6 |
| 1.83 | +0.18 | +10.91% | 40 | 383 | 390.00 | 42.00 | 0.00 | - | 1 | 1 |
| 1.26 | +0.22 | +21.15% | 155 | 1,632 | 395.00 | 88.70 | 0.00 | - | 4 | 0 |
| 0.88 | +0.13 | +17.33% | 583 | 8,145 | 400.00 | 46.02 | -1.68 | -3.52% | 1 | 1 |
| 0.59 | +0.07 | +13.46% | 45 | 1,986 | 405.00 | 90.60 | 0.00 | - | 10 | 0 |
| 0.44 | +0.05 | +12.82% | 6 | 2,762 | 410.00 | 109.51 | 0.00 | - | 4 | 0 |
| 0.31 | +0.05 | +19.23% | 27 | 147 | 415.00 | 106.61 | 0.00 | - | - | 0 |
| 0.23 | +0.04 | +21.05% | 213 | 3,206 | 420.00 | 111.60 | 0.00 | - | 2 | 0 |
| 0.16 | 0.00 | - | 2 | 337 | 425.00 | 113.25 | 0.00 | - | 2 | 0 |
| 0.12 | +0.01 | +9.09% | 56 | 150 | 430.00 | 75.06 | -42.81 | -36.32% | 10 | 0 |
| 0.07 | 0.00 | - | 50 | 139 | 435.00 | 133.14 | 0.00 | - | - | 0 |
| 0.09 | +0.02 | +28.57% | 4 | 237 | 440.00 | 110.35 | 0.00 | - | 2 | 0 |
| 0.07 | +0.02 | +40.00% | 6 | 194 | 445.00 | 143.26 | 0.00 | - | - | 0 |
| 0.06 | +0.03 | +100.00% | 5 | 366 | 450.00 | 158.89 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 195 | 462 | 455.00 | - | - | - | - | - |
| 0.03 | +0.01 | +50.00% | 1 | 499 | 460.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.