QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Real-time price. Currency in USD
In the money
Calls
15 December 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 227.70 | 0.00 | - | 6 | 0 | 130.00 | 0.13 | 0.00 | - | 10 | 0 |
| 219.60 | 0.00 | - | 1 | 0 | 135.00 | 0.19 | 0.00 | - | 4 | 0 |
| 144.67 | 0.00 | - | 4 | 6 | 140.00 | 0.21 | 0.00 | - | 4 | 0 |
| 125.80 | 0.00 | - | - | 1 | 145.00 | 0.18 | 0.00 | - | 1 | 0 |
| 175.70 | 0.00 | - | 1 | 16 | 150.00 | 0.24 | 0.00 | - | 200 | 0 |
| 188.78 | 0.00 | - | 1 | 0 | 155.00 | 0.26 | 0.00 | - | 300 | 0 |
| 198.44 | 0.00 | - | 1 | 0 | 160.00 | 0.28 | 0.00 | - | 4 | 0 |
| 155.25 | 0.00 | - | 1 | 17 | 165.00 | 0.32 | 0.00 | - | 150 | 0 |
| 185.25 | 0.00 | - | 1 | 0 | 170.00 | 0.33 | 0.00 | - | 4 | 0 |
| 183.87 | 0.00 | - | 1 | 0 | 175.00 | 0.37 | 0.00 | - | 3 | 0 |
| 148.40 | 0.00 | - | 1 | 138 | 180.00 | 0.43 | 0.00 | - | 5 | 0 |
| 143.52 | 0.00 | - | 22 | 0 | 185.00 | 0.46 | 0.00 | - | 2 | 0 |
| 152.66 | 0.00 | - | 3 | 0 | 190.00 | 0.64 | 0.00 | - | 24 | 0 |
| 124.11 | 0.00 | - | 3 | 57 | 195.00 | 0.64 | 0.00 | - | 5 | 0 |
| 154.77 | 0.00 | - | 2 | 0 | 200.00 | 0.64 | 0.00 | - | 34 | 0 |
| 129.35 | 0.00 | - | 25 | 0 | 205.00 | 0.80 | 0.00 | - | 6 | 0 |
| 150.57 | 0.00 | - | 2 | 0 | 210.00 | 0.82 | 0.00 | - | 2 | 0 |
| 143.44 | 0.00 | - | 5 | 0 | 215.00 | 0.91 | 0.00 | - | 1 | 0 |
| 138.50 | 0.00 | - | 2 | 0 | 220.00 | 1.01 | 0.00 | - | 1 | 0 |
| 137.07 | 0.00 | - | 5 | 0 | 225.00 | 1.16 | 0.00 | - | 1 | 0 |
| 114.04 | 0.00 | - | 4 | 0 | 230.00 | 1.31 | 0.00 | - | 43 | 0 |
| 98.70 | 0.00 | - | 2 | 0 | 235.00 | 1.54 | 0.00 | - | 1 | 0 |
| 119.98 | 0.00 | - | 7 | 0 | 240.00 | 1.61 | 0.00 | - | 1,042 | 0 |
| 114.27 | 0.00 | - | 200 | 0 | 245.00 | 1.81 | 0.00 | - | 815 | 0 |
| 112.80 | 0.00 | - | 125 | 0 | 250.00 | 2.06 | 0.00 | - | 115 | 0 |
| 106.42 | 0.00 | - | 2 | 0 | 255.00 | 2.08 | 0.00 | - | 3 | 0 |
| 103.71 | 0.00 | - | 1 | 0 | 260.00 | 2.55 | 0.00 | - | 3 | 0 |
| 92.70 | 0.00 | - | 11 | 0 | 265.00 | 2.68 | 0.00 | - | 1 | 0 |
| 94.40 | 0.00 | - | 40 | 0 | 270.00 | 3.09 | 0.00 | - | 47 | 0 |
| 89.22 | 0.00 | - | 1 | 0 | 275.00 | 3.45 | 0.00 | - | 306 | 0 |
| 83.17 | 0.00 | - | 2 | 0 | 280.00 | 3.86 | 0.00 | - | 27 | 0 |
| 79.32 | 0.00 | - | 2 | 0 | 285.00 | 4.27 | 0.00 | - | 304 | 0 |
| 70.36 | 0.00 | - | 10 | 0 | 290.00 | 4.91 | 0.00 | - | 1,040 | 0 |
| 69.55 | 0.00 | - | 10 | 0 | 291.00 | 4.84 | 0.00 | - | 111 | 0 |
| 52.71 | 0.00 | - | 1 | 0 | 292.00 | 4.96 | 0.00 | - | 182 | 0 |
| 49.21 | 0.00 | - | 12 | 0 | 293.00 | 5.18 | 0.00 | - | 1 | 0 |
| 47.54 | 0.00 | - | 4 | 0 | 294.00 | 4.86 | 0.00 | - | 71 | 0 |
| 66.00 | 0.00 | - | 4 | 0 | 295.00 | 5.43 | 0.00 | - | 21 | 0 |
| 51.39 | 0.00 | - | 2 | 0 | 296.00 | 5.10 | 0.00 | - | 80 | 0 |
| 64.36 | 0.00 | - | 1 | 0 | 297.00 | 5.44 | 0.00 | - | 60 | 0 |
| 53.50 | 0.00 | - | 1 | 0 | 298.00 | 5.09 | 0.00 | - | 5 | 0 |
| 42.34 | 0.00 | - | 1 | 69 | 299.00 | 6.81 | 0.00 | - | 10 | 0 |
| 63.47 | 0.00 | - | 31 | 0 | 300.00 | 6.10 | 0.00 | - | 789 | 0 |
| 66.55 | 0.00 | - | 6 | 0 | 301.00 | 6.58 | 0.00 | - | 1 | 0 |
| 66.25 | 0.00 | - | 3 | 0 | 302.00 | 6.34 | 0.00 | - | 1 | 0 |
| 39.14 | 0.00 | - | 1 | 3 | 303.00 | 6.34 | 0.00 | - | 1 | 0 |
| 52.30 | 0.00 | - | 7 | 0 | 304.00 | 8.45 | 0.00 | - | 22 | 0 |
| 64.12 | 0.00 | - | 3 | 0 | 305.00 | 6.34 | 0.00 | - | 8 | 0 |
| 50.85 | 0.00 | - | 1 | 0 | 306.00 | 8.54 | 0.00 | - | 7 | 0 |
| 31.75 | 0.00 | - | 2 | 8 | 307.00 | 6.38 | 0.00 | - | 81 | 0 |
| 42.62 | 0.00 | - | 1 | 0 | 308.00 | 6.64 | 0.00 | - | 1 | 0 |
| 54.71 | 0.00 | - | 3 | 0 | 309.00 | 6.65 | 0.00 | - | 15 | 0 |
| 54.80 | 0.00 | - | 2 | 0 | 310.00 | 7.56 | 0.00 | - | 51 | 0 |
| 43.06 | 0.00 | - | 42 | 0 | 311.00 | 7.72 | 0.00 | - | 4 | 0 |
| 56.96 | 0.00 | - | 5 | 0 | 312.00 | 7.55 | 0.00 | - | 5 | 0 |
| 42.07 | 0.00 | - | 9 | 0 | 313.00 | 7.51 | 0.00 | - | 1 | 0 |
| 51.62 | 0.00 | - | 1 | 0 | 314.00 | 9.85 | 0.00 | - | 82 | 0 |
| 50.10 | 0.00 | - | 2 | 0 | 315.00 | 8.35 | 0.00 | - | 11 | 0 |
| 42.99 | 0.00 | - | 2 | 0 | 316.00 | 8.29 | 0.00 | - | 1 | 0 |
| 37.43 | 0.00 | - | 2 | 0 | 317.00 | 8.67 | 0.00 | - | 15 | 0 |
| 39.84 | 0.00 | - | 4 | 0 | 318.00 | 7.78 | 0.00 | - | 1 | 0 |
| 34.41 | 0.00 | - | 4 | 0 | 319.00 | 11.36 | 0.00 | - | 66 | 0 |
| 45.38 | 0.00 | - | 8 | 0 | 320.00 | 9.43 | 0.00 | - | 254 | 0 |
| 47.23 | 0.00 | - | 28 | 0 | 321.00 | 8.79 | 0.00 | - | 1 | 0 |
| 50.06 | 0.00 | - | 4 | 0 | 322.00 | 10.50 | 0.00 | - | 9 | 0 |
| 47.05 | 0.00 | - | 284 | 0 | 323.00 | 8.92 | 0.00 | - | 3 | 0 |
| 45.45 | 0.00 | - | 5 | 0 | 324.00 | 10.30 | 0.00 | - | 251 | 0 |
| 42.80 | 0.00 | - | 12 | 0 | 325.00 | 10.57 | 0.00 | - | 49 | 0 |
| 44.71 | 0.00 | - | 1,420 | 0 | 326.00 | 10.80 | 0.00 | - | 1 | 0 |
| 43.97 | 0.00 | - | 379 | 0 | 327.00 | 9.98 | 0.00 | - | 1 | 0 |
| 43.34 | 0.00 | - | 447 | 0 | 328.00 | 11.09 | 0.00 | - | 2 | 0 |
| 44.94 | 0.00 | - | 2 | 0 | 329.00 | 11.36 | 0.00 | - | 1 | 0 |
| 38.30 | 0.00 | - | 7 | 0 | 330.00 | 11.56 | 0.00 | - | 22 | 0 |
| 41.00 | 0.00 | - | 406 | 0 | 331.00 | 11.61 | 0.00 | - | 132 | 0 |
| 40.55 | 0.00 | - | 6 | 0 | 332.00 | 14.18 | 0.00 | - | 73 | 0 |
| 39.68 | 0.00 | - | 376 | 0 | 333.00 | 11.29 | 0.00 | - | 1 | 0 |
| 39.72 | 0.00 | - | 1 | 0 | 334.00 | 12.42 | 0.00 | - | 5 | 0 |
| 35.00 | 0.00 | - | 95 | 0 | 335.00 | 12.77 | 0.00 | - | 2,678 | 0 |
| 28.47 | 0.00 | - | 2 | 0 | 336.00 | 12.51 | 0.00 | - | 7 | 0 |
| 37.57 | 0.00 | - | 2 | 0 | 337.00 | 13.58 | 0.00 | - | 18 | 0 |
| 33.95 | 0.00 | - | 4 | 0 | 338.00 | 13.86 | 0.00 | - | 7 | 0 |
| 37.21 | 0.00 | - | 8 | 0 | 339.00 | 14.81 | 0.00 | - | 12 | 0 |
| 30.90 | 0.00 | - | 366 | 0 | 340.00 | 14.49 | 0.00 | - | 2,984 | 0 |
| 35.70 | 0.00 | - | 1 | 0 | 341.00 | 14.15 | 0.00 | - | 1 | 0 |
| 31.74 | 0.00 | - | 8 | 0 | 342.00 | 15.84 | 0.00 | - | 272 | 0 |
| 34.90 | 0.00 | - | 1 | 0 | 343.00 | 14.45 | 0.00 | - | 13 | 0 |
| 34.30 | 0.00 | - | 2 | 0 | 344.00 | 14.74 | 0.00 | - | 12 | 0 |
| 28.52 | 0.00 | - | 13 | 0 | 345.00 | 16.10 | 0.00 | - | 7,721 | 0 |
| 31.90 | 0.00 | - | 2 | 0 | 346.00 | 15.84 | 0.00 | - | 8 | 0 |
| 27.80 | 0.00 | - | 1 | 0 | 347.00 | 15.61 | 0.00 | - | 5 | 0 |
| 25.61 | 0.00 | - | 2 | 0 | 348.00 | 15.89 | 0.00 | - | 1 | 0 |
| 26.58 | 0.00 | - | 1 | 0 | 349.00 | 17.55 | 0.00 | - | 19 | 0 |
| 24.74 | 0.00 | - | 377 | 0 | 350.00 | 18.21 | 0.00 | - | 2,083 | 0 |
| 27.96 | 0.00 | - | 101 | 0 | 351.00 | 16.93 | 0.00 | - | 7 | 0 |
| 24.08 | 0.00 | - | 28 | 0 | 352.00 | 19.00 | 0.00 | - | 26 | 0 |
| 22.56 | 0.00 | - | 1 | 0 | 353.00 | 19.37 | 0.00 | - | 305 | 0 |
| 27.50 | 0.00 | - | 1 | 0 | 354.00 | 19.09 | 0.00 | - | 1 | 0 |
| 22.65 | 0.00 | - | 158 | 0 | 355.00 | 19.71 | 0.00 | - | 128 | 0 |
| 21.91 | 0.00 | - | 1 | 0 | 356.00 | 20.71 | 0.00 | - | 11 | 0 |
| 26.77 | 0.00 | - | 9 | 0 | 357.00 | 20.94 | 0.00 | - | 69 | 0 |
| 23.64 | 0.00 | - | 2 | 0 | 358.00 | 21.41 | 0.00 | - | 119 | 0 |
| 22.97 | 0.00 | - | 2 | 0 | 359.00 | 21.65 | 0.00 | - | 8 | 0 |
| 18.73 | 0.00 | - | 316 | 0 | 360.00 | 22.32 | 0.00 | - | 20 | 0 |
| 23.45 | 0.00 | - | 267 | 0 | 361.00 | 23.05 | 0.00 | - | 8 | 0 |
| 21.75 | 0.00 | - | 1 | 0 | 362.00 | 23.36 | 0.00 | - | 8 | 0 |
| 21.18 | 0.00 | - | 62 | 0 | 363.00 | 21.18 | 0.00 | - | 63 | 0 |
| 20.94 | 0.00 | - | 6 | 0 | 364.00 | 22.71 | 0.00 | - | 1 | 0 |
| 17.39 | 0.00 | - | 503 | 0 | 365.00 | 23.87 | 0.00 | - | 503 | 0 |
| 20.67 | 0.00 | - | 4 | 0 | 366.00 | 25.86 | 0.00 | - | 54 | 0 |
| 20.28 | 0.00 | - | 2 | 0 | 367.00 | 25.65 | 0.00 | - | 1 | 0 |
| 20.18 | 0.00 | - | 5 | 0 | 368.00 | 25.00 | 0.00 | - | 4 | 0 |
| 17.92 | 0.00 | - | 12 | 0 | 369.00 | 25.54 | 0.00 | - | 3 | 0 |
| 13.80 | 0.00 | - | 74 | 0 | 370.00 | 27.45 | 0.00 | - | 12 | 0 |
| 17.56 | 0.00 | - | 2 | 0 | 371.00 | 25.83 | 0.00 | - | 58 | 0 |
| 16.27 | 0.00 | - | 1 | 0 | 372.00 | 26.09 | 0.00 | - | 359 | 0 |
| 17.81 | 0.00 | - | 26 | 0 | 373.00 | 25.71 | 0.00 | - | 4 | 0 |
| 12.12 | 0.00 | - | 1 | 0 | 374.00 | 26.90 | 0.00 | - | 2 | 0 |
| 11.62 | 0.00 | - | 985 | 0 | 375.00 | 30.61 | 0.00 | - | 3 | 0 |
| 14.45 | 0.00 | - | 4 | 0 | 376.00 | 31.23 | 0.00 | - | - | 0 |
| 14.61 | 0.00 | - | 55 | 0 | 377.00 | 32.58 | 0.00 | - | 12 | 0 |
| 14.55 | 0.00 | - | 149 | 0 | 378.00 | 32.45 | 0.00 | - | - | 0 |
| 12.61 | 0.00 | - | 20 | 0 | 379.00 | 33.07 | 0.00 | - | 10 | 0 |
| 10.12 | 0.00 | - | 513 | 0 | 380.00 | 31.64 | 0.00 | - | 1 | 0 |
| 8.06 | 0.00 | - | 1,193 | 0 | 385.00 | 53.97 | 0.00 | - | 48 | 0 |
| 7.23 | 0.00 | - | 6 | 0 | 390.00 | 39.50 | 0.00 | - | 5 | 0 |
| 5.66 | 0.00 | - | 10 | 0 | 395.00 | 113.70 | 0.00 | - | 18 | 0 |
| 4.42 | 0.00 | - | 89 | 0 | 400.00 | 51.40 | 0.00 | - | 255 | 0 |
| 5.17 | 0.00 | - | 10 | 0 | 405.00 | 87.10 | 0.00 | - | 10 | 0 |
| 2.93 | 0.00 | - | 1,004 | 0 | 410.00 | 57.40 | 0.00 | - | 7 | 0 |
| 3.38 | 0.00 | - | 5 | 0 | 415.00 | 126.05 | 0.00 | - | 2 | 0 |
| 1.95 | 0.00 | - | 35 | 0 | 420.00 | 89.95 | 0.00 | - | 2 | 0 |
| 1.54 | 0.00 | - | 85 | 0 | 425.00 | 93.75 | 0.00 | - | 1 | 0 |
| 1.20 | 0.00 | - | 135 | 0 | 430.00 | 151.16 | 0.00 | - | 2 | 0 |
| 1.07 | 0.00 | - | 120 | 0 | 435.00 | 153.42 | 0.00 | - | 6 | 0 |
| 1.18 | 0.00 | - | 80 | 0 | 440.00 | 143.91 | 0.00 | - | 2 | 0 |
| 0.66 | 0.00 | - | 11 | 0 | 445.00 | 155.11 | 0.00 | - | 2 | 0 |
| 0.50 | 0.00 | - | 26 | 0 | 450.00 | 101.80 | 0.00 | - | 2 | 0 |
| 0.43 | 0.00 | - | 1 | 0 | 455.00 | 136.00 | 0.00 | - | 5 | 0 |
| 0.50 | 0.00 | - | 57 | 0 | 460.00 | 182.63 | 0.00 | - | 1 | 1 |
| 0.16 | 0.00 | - | 29 | 0 | 465.00 | 180.62 | 0.00 | - | 2 | 0 |
| 0.29 | 0.00 | - | 3 | 0 | 470.00 | 181.47 | 0.00 | - | 1 | 0 |
| 0.29 | 0.00 | - | 2 | 0 | 475.00 | 193.91 | 0.00 | - | 44 | 0 |
| 0.23 | 0.00 | - | 3 | 0 | 480.00 | 213.45 | 0.00 | - | 2 | 0 |
| 0.11 | 0.00 | - | 76 | 0 | 485.00 | 129.90 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 96 | 0 | 490.00 | 135.08 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | 85 | 0 | 495.00 | 144.96 | 0.00 | - | 2 | 0 |
| 0.11 | 0.00 | - | 5 | 0 | 500.00 | 151.74 | 0.00 | - | 20 | 0 |
| 0.06 | 0.00 | - | 2 | 0 | 505.00 | 174.03 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 1 | 0 | 510.00 | 188.39 | 0.00 | - | 2 | 0 |
| 0.11 | 0.00 | - | 1 | 0 | 515.00 | 201.95 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 1 | 0 | 520.00 | 199.74 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 1 | 592 | 525.00 | 212.35 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 40 | 0 | 530.00 | 217.36 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 1 | 0 | 535.00 | 226.81 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 2 | 0 | 540.00 | 233.37 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 12 | 179 | 545.00 | 238.44 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 1 | 0 | 550.00 | 238.56 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 1 | 0 | 555.00 | 164.93 | 0.00 | - | 1 | 1 |
| 0.03 | 0.00 | - | 14 | 0 | 560.00 | 267.92 | 0.00 | - | 4 | 0 |
| 0.03 | 0.00 | - | 16 | 0 | 565.00 | 242.63 | 0.00 | - | 1 | 2 |
| 0.01 | 0.00 | - | 2 | 0 | 570.00 | 222.00 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 1 | 0 | 575.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 580.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 585.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 35 | 0 | 590.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 595.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 0 | 600.00 | 250.40 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 253 | 0 | 605.00 | 316.33 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 18 | 0 | 610.00 | 305.93 | 0.00 | - | 5 | 0 |
© 2023 Yahoo. All rights reserved.