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
15 September 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
182.630.00-13130.000.17-0.01-5.56%652,347
-----135.000.340.00-4562
175.000.00-33140.000.310.00-3427
167.180.00-46145.000.27-0.03-10.00%1114,430
148.000.00-175150.000.29-0.02-6.45%116,413
-----155.000.490.00-3468
125.800.00-1010160.000.430.00-140648
123.000.00-24165.000.500.00-3431,858
-----170.000.49-0.08-14.04%5126,068
122.950.00-39175.000.54-0.31-36.47%808,330
129.270.00-13180.000.67-0.06-8.22%2911,180
124.060.00-11185.000.70-0.23-24.73%315,919
103.670.00-158190.000.81-0.14-14.74%1818,893
81.220.00--9195.001.00-0.16-13.79%1014,146
-----196.002.280.00-9134
-----197.001.410.00-80411
-----198.001.420.00-1161
-----199.002.280.00-66163
97.170.00-3105200.001.01-0.13-11.40%28418,057
99.510.00-160205.001.19-0.51-30.00%28,161
104.600.00-13210.001.41-0.07-4.73%811,882
111.02+29.34+35.92%1815215.001.46-0.21-12.57%1217,429
106.18+25.56+31.70%119220.001.65-0.22-11.76%3419,851
91.810.00-4102225.001.83-0.29-13.68%3011,534
97.21+9.26+10.53%247230.002.08-0.32-13.33%2729,452
84.670.00-4050235.002.43-0.40-14.13%56,339
80.180.00-40138240.002.70-0.35-11.48%29445,315
74.970.00-5109245.003.05-0.54-15.04%1230,677
70.600.00-171,973250.003.45-0.47-11.99%26670,597
64.500.00-12213255.003.96-0.77-16.28%35924,271
67.09+9.17+15.83%1169260.004.37-0.64-12.77%8,71878,185
58.820.00-1884265.004.93-0.87-15.00%59828,575
59.98+3.60+6.39%210,917270.005.54-0.85-13.30%11,39547,069
49.850.00-45,353275.006.33-0.84-11.72%1,56347,573
52.85+3.39+6.85%28,067280.007.12-1.05-12.85%33251,492
47.80+2.45+5.40%5111,199285.007.96-1.16-12.72%15,592148,112
41.330.00-1651,629286.008.59-1.09-11.26%31,314
39.690.00-154287.008.59-1.09-11.26%12,979
39.000.00-183288.008.94-1.16-11.49%101,646
36.520.00-116289.008.82-1.74-16.48%26527
45.16+3.88+9.40%1920,049290.008.93-1.33-12.96%6,72432,154
40.200.00-3767291.0011.470.00-79913
36.410.00-119292.009.84-1.48-13.07%31,420
37.900.00-6424293.009.87-1.57-13.72%14,925
35.100.00-20161294.0010.98-0.72-6.15%1710
40.20+2.66+7.09%19,288295.0010.19-1.36-11.77%6520,370
34.140.00-32188296.0010.63-1.71-13.86%12,055
33.420.00-120355297.0010.50-2.14-16.93%10461
32.720.00-37108298.0010.89-1.39-11.32%1211,782
35.200.00-8245299.0012.00-2.07-14.71%2331
38.00+4.10+12.09%4544,485300.0011.40-1.41-11.01%12,68026,555
33.820.00-197301.0012.09-1.05-7.99%149207
34.04+1.57+4.84%162302.0012.03-1.40-10.42%108193
32.460.00-1147303.0013.32-0.42-3.06%1559
31.760.00-7139304.0012.99-1.06-7.54%7306
33.66+3.07+10.04%199,952305.0012.76-1.64-11.39%60215,653
33.10+2.68+8.81%1184306.0013.00-2.22-14.59%3342
32.42+5.58+20.79%1337307.0013.29-2.22-14.31%15509
29.44+0.32+1.10%3267308.0013.88-1.50-9.75%15316
25.350.00-31292309.0013.77-1.96-12.46%50254
31.00+3.62+13.22%5417,795310.0014.12-1.98-12.30%4557,566
26.800.00-1336311.0014.57-2.35-13.89%2442,725
28.48+4.43+18.42%91,075312.0014.70-2.10-12.50%7866,115
28.55+3.29+13.02%13,078313.0017.370.00-793982
26.55+1.67+6.71%2417314.0015.61-2.06-11.66%1191
27.56+3.21+13.18%7715,310315.0015.70-2.20-12.29%8447,734
26.63+3.08+13.08%22570316.0016.13-2.17-11.86%13840
26.27+3.84+17.12%26266317.0017.13-3.07-15.20%20320
24.41+1.98+8.83%6193318.0016.83-2.64-13.56%339222
25.04+5.60+28.81%74333319.0017.22-2.33-11.92%3,087771
24.34+2.80+13.00%91021,173320.0017.63-2.27-11.41%3232,185
23.31+2.47+11.85%211,171321.0017.98-4.11-18.61%164607
22.16+2.00+9.92%2322322.0019.04-1.80-8.64%3579
22.29+3.03+15.73%2261,733323.0019.19-2.19-10.24%5998
21.67+2.64+13.87%551,618324.0019.30-4.26-18.08%41,215
21.37+2.86+15.45%1579,903325.0019.91-2.65-11.75%2183,110
19.03+0.56+3.03%49422326.0021.69-3.03-12.26%71,709
20.30+2.76+15.74%137430327.0020.73-3.03-12.75%25827
16.980.00-13363328.0021.39-4.26-16.61%41,487
18.31+1.68+10.10%27309329.0021.50-4.60-17.62%41,293
18.68+2.67+16.68%55117,056330.0022.07-4.03-15.44%178842
17.21+2.13+14.12%20159331.0030.610.00-35181
16.42+1.44+9.61%211,974332.0031.340.00-436831
15.33+0.48+3.23%78570333.0031.820.00-421916
14.85+0.92+6.60%28340334.0032.460.00-175612
13.120.00-9,33021,597335.0025.30-2.70-9.64%3486
13.230.00-42208336.0025.64-8.50-24.90%1457
14.26+1.23+9.44%1,310292337.0033.650.00-93837
12.92+1.03+8.66%10350338.0035.280.00-167294
13.43+1.47+12.29%184209339.0032.820.00-1376
13.65+2.13+18.49%12425,815340.0027.58-3.94-12.50%29490
12.36+1.70+15.95%3209341.0030.910.00-1123
12.77+2.07+19.35%4134342.0034.800.00-7082
11.52+1.42+14.06%5253343.0031.34-3.36-9.68%72258
9.490.00-294333344.0031.96-1.86-5.50%3843
11.45+1.98+20.91%223,012345.0036.360.00-16268
10.45+1.45+16.11%3436346.0035.230.00-159420
10.21+1.54+17.76%434,808347.0034.00-1.34-3.79%34159
9.94+1.12+12.70%2158348.0034.70-0.97-2.72%5490
9.20+0.78+9.26%4579349.0035.41-0.74-2.05%761
9.56+1.73+22.09%1,29326,876350.0033.94-4.57-11.87%9700
8.68+1.11+14.66%75126351.0036.89-0.99-2.61%355
8.42+2.50+42.23%190152352.0037.50-1.51-3.87%132
8.35+2.77+49.64%25063353.0038.36-1.80-4.48%2057
6.690.00-58335354.0039.11-1.30-3.22%272
7.74+1.44+22.86%1,3119,355355.0039.92-3.78-8.65%3815
7.65+1.77+30.10%113253356.0061.880.00-800
5.880.00-10123357.0045.400.00-11
5.630.00-44257358.0054.370.00-3230
6.10+1.48+32.03%2354359.0054.200.00-11
6.42+1.46+29.44%69964,990360.0054.940.00-20
3.080.00-40282361.0048.220.00-10
4.580.00-321,024362.0056.940.00--0
5.19+0.79+17.95%41038363.0058.160.00--0
4.62+0.51+12.41%1956364.00-----
5.00+0.94+23.15%1138,228365.0055.030.00-421
3.070.00-250366.0064.370.00--0
3.570.00-22291367.0065.680.00-10
3.84+0.40+11.63%51,004368.0069.660.00-20
4.24+1.07+33.75%1295369.0068.780.00-1140
4.19+0.97+30.12%8417,132370.0054.840.00-191191
3.51+1.63+86.70%197371.0069.300.00--0
2.220.00-112372.00-----
1.750.00-2121373.00-----
3.26+0.98+42.98%1461,013374.00-----
3.12+0.50+19.08%92920375.00109.880.00-200
2.500.00-162376.00-----
2.87+0.74+34.74%23162377.00-----
2.67+1.40+110.24%35195378.00-----
1.250.00-4967379.00-----
2.50+0.40+19.05%1,03110,785380.0062.19-5.42-8.02%2045
1.86+0.26+16.25%76474385.0083.300.00-11
1.43+0.44+44.44%51639390.0084.050.00-200
0.700.00-138705395.0087.780.00-222
0.90+0.19+26.76%189,256400.0084.230.00-157
0.68+0.23+51.11%551,015405.0098.580.00-20
0.48+0.02+4.35%32263410.0089.56-10.08-10.12%11
0.290.00-11,225415.00152.150.00-20
0.260.00-41,209420.00115.240.00-3200
0.27+0.05+22.73%11433425.00131.510.00-20
0.21+0.03+16.67%251,349430.00127.880.00-20
0.15+0.01+7.14%19498435.00130.240.00-1800
0.12+0.02+20.00%2457440.00153.880.00-20
0.080.00-1264445.00142.940.00-20
0.07+0.02+40.00%2409450.00144.640.00-20
0.06+0.02+50.00%781,189455.00163.810.00-640
0.050.00-5075460.00158.150.00-180
0.140.00-2322465.00172.560.00-500
0.020.00-12761470.00172.980.00-20
0.03+0.02+200.00%112472475.00182.360.00--0
0.010.00-1123480.00188.770.00-200
0.020.00-20983485.00194.570.00-820
0.020.00-101,958490.00184.800.00-160