QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
15 December 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
227.700.00-60130.000.130.00-100
219.600.00-10135.000.190.00-40
144.670.00-46140.000.210.00-40
125.800.00--1145.000.180.00-10
175.700.00-116150.000.240.00-2000
188.780.00-10155.000.260.00-3000
198.440.00-10160.000.280.00-40
155.250.00-117165.000.320.00-1500
185.250.00-10170.000.330.00-40
183.870.00-10175.000.370.00-30
148.400.00-1138180.000.430.00-50
143.520.00-220185.000.460.00-20
152.660.00-30190.000.640.00-240
124.110.00-357195.000.640.00-50
154.770.00-20200.000.640.00-340
129.350.00-250205.000.800.00-60
150.570.00-20210.000.820.00-20
143.440.00-50215.000.910.00-10
138.500.00-20220.001.010.00-10
137.070.00-50225.001.160.00-10
114.040.00-40230.001.310.00-430
98.700.00-20235.001.540.00-10
119.980.00-70240.001.610.00-1,0420
114.270.00-2000245.001.810.00-8150
112.800.00-1250250.002.060.00-1150
106.420.00-20255.002.080.00-30
103.710.00-10260.002.550.00-30
92.700.00-110265.002.680.00-10
94.400.00-400270.003.090.00-470
89.220.00-10275.003.450.00-3060
83.170.00-20280.003.860.00-270
79.320.00-20285.004.270.00-3040
70.360.00-100290.004.910.00-1,0400
69.550.00-100291.004.840.00-1110
52.710.00-10292.004.960.00-1820
49.210.00-120293.005.180.00-10
47.540.00-40294.004.860.00-710
66.000.00-40295.005.430.00-210
51.390.00-20296.005.100.00-800
64.360.00-10297.005.440.00-600
53.500.00-10298.005.090.00-50
42.340.00-169299.006.810.00-100
63.470.00-310300.006.100.00-7890
66.550.00-60301.006.580.00-10
66.250.00-30302.006.340.00-10
39.140.00-13303.006.340.00-10
52.300.00-70304.008.450.00-220
64.120.00-30305.006.340.00-80
50.850.00-10306.008.540.00-70
31.750.00-28307.006.380.00-810
42.620.00-10308.006.640.00-10
54.710.00-30309.006.650.00-150
54.800.00-20310.007.560.00-510
43.060.00-420311.007.720.00-40
56.960.00-50312.007.550.00-50
42.070.00-90313.007.510.00-10
51.620.00-10314.009.850.00-820
50.100.00-20315.008.350.00-110
42.990.00-20316.008.290.00-10
37.430.00-20317.008.670.00-150
39.840.00-40318.007.780.00-10
34.410.00-40319.0011.360.00-660
45.380.00-80320.009.430.00-2540
47.230.00-280321.008.790.00-10
50.060.00-40322.0010.500.00-90
47.050.00-2840323.008.920.00-30
45.450.00-50324.0010.300.00-2510
42.800.00-120325.0010.570.00-490
44.710.00-1,4200326.0010.800.00-10
43.970.00-3790327.009.980.00-10
43.340.00-4470328.0011.090.00-20
44.940.00-20329.0011.360.00-10
38.300.00-70330.0011.560.00-220
41.000.00-4060331.0011.610.00-1320
40.550.00-60332.0014.180.00-730
39.680.00-3760333.0011.290.00-10
39.720.00-10334.0012.420.00-50
35.000.00-950335.0012.770.00-2,6780
28.470.00-20336.0012.510.00-70
37.570.00-20337.0013.580.00-180
33.950.00-40338.0013.860.00-70
37.210.00-80339.0014.810.00-120
30.900.00-3660340.0014.490.00-2,9840
35.700.00-10341.0014.150.00-10
31.740.00-80342.0015.840.00-2720
34.900.00-10343.0014.450.00-130
34.300.00-20344.0014.740.00-120
28.520.00-130345.0016.100.00-7,7210
31.900.00-20346.0015.840.00-80
27.800.00-10347.0015.610.00-50
25.610.00-20348.0015.890.00-10
26.580.00-10349.0017.550.00-190
24.740.00-3770350.0018.210.00-2,0830
27.960.00-1010351.0016.930.00-70
24.080.00-280352.0019.000.00-260
22.560.00-10353.0019.370.00-3050
27.500.00-10354.0019.090.00-10
22.650.00-1580355.0019.710.00-1280
21.910.00-10356.0020.710.00-110
26.770.00-90357.0020.940.00-690
23.640.00-20358.0021.410.00-1190
22.970.00-20359.0021.650.00-80
18.730.00-3160360.0022.320.00-200
23.450.00-2670361.0023.050.00-80
21.750.00-10362.0023.360.00-80
21.180.00-620363.0021.180.00-630
20.940.00-60364.0022.710.00-10
17.390.00-5030365.0023.870.00-5030
20.670.00-40366.0025.860.00-540
20.280.00-20367.0025.650.00-10
20.180.00-50368.0025.000.00-40
17.920.00-120369.0025.540.00-30
13.800.00-740370.0027.450.00-120
17.560.00-20371.0025.830.00-580
16.270.00-10372.0026.090.00-3590
17.810.00-260373.0025.710.00-40
12.120.00-10374.0026.900.00-20
11.620.00-9850375.0030.610.00-30
14.450.00-40376.0031.230.00--0
14.610.00-550377.0032.580.00-120
14.550.00-1490378.0032.450.00--0
12.610.00-200379.0033.070.00-100
10.120.00-5130380.0031.640.00-10
8.060.00-1,1930385.0053.970.00-480
7.230.00-60390.0039.500.00-50
5.660.00-100395.00113.700.00-180
4.420.00-890400.0051.400.00-2550
5.170.00-100405.0087.100.00-100
2.930.00-1,0040410.0057.400.00-70
3.380.00-50415.00126.050.00-20
1.950.00-350420.0089.950.00-20
1.540.00-850425.0093.750.00-10
1.200.00-1350430.00151.160.00-20
1.070.00-1200435.00153.420.00-60
1.180.00-800440.00143.910.00-20
0.660.00-110445.00155.110.00-20
0.500.00-260450.00101.800.00-20
0.430.00-10455.00136.000.00-50
0.500.00-570460.00182.630.00-11
0.160.00-290465.00180.620.00-20
0.290.00-30470.00181.470.00-10
0.290.00-20475.00193.910.00-440
0.230.00-30480.00213.450.00-20
0.110.00-760485.00129.900.00-10
0.090.00-960490.00135.080.00-20
0.080.00-850495.00144.960.00-20
0.110.00-50500.00151.740.00-200
0.060.00-20505.00174.030.00-20
0.100.00-10510.00188.390.00-20
0.110.00-10515.00201.950.00-20
0.060.00-10520.00199.740.00-20
0.030.00-1592525.00212.350.00-10
0.050.00-400530.00217.360.00-20
0.040.00-10535.00226.810.00-10
0.060.00-20540.00233.370.00-10
0.040.00-12179545.00238.440.00-20
0.040.00-10550.00238.560.00-20
0.030.00-10555.00164.930.00-11
0.030.00-140560.00267.920.00-40
0.030.00-160565.00242.630.00-12
0.010.00-20570.00222.000.00-10
0.050.00-10575.00-----
0.010.00-10580.00-----
0.010.00-10585.00-----
0.020.00-350590.00-----
0.010.00-10595.00-----
0.010.00-20600.00250.400.00-10
0.010.00-2530605.00316.330.00-20
0.010.00-180610.00305.930.00-50