Singapore markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
389.94+1.11 (+0.29%)
At close: 04:00PM EST
388.57 -1.37 (-0.35%)
Pre-market: 06:28AM EST
In the money
Show:ListStraddle
Calls
15 December 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
259.280.00-780130.000.010.00-26,139
254.240.00-240135.000.010.00-21,046
249.250.00-60140.000.010.00-3,0037,367
244.110.00-70145.000.010.00-8002,995
239.340.00-80150.000.010.00-2,5000
235.150.00-150155.000.010.00-175,133
228.300.00-60160.000.010.00-4843,419
223.720.00-70165.000.010.00-101,473
218.450.00-10170.000.010.00-10
213.400.00-10175.000.010.00-10
206.160.00-50180.000.010.00-30
203.800.00-340185.000.010.00-10
199.450.00-30190.000.010.00-10
193.680.00-440195.000.010.00-10
189.500.00-1020200.000.010.00-10
184.830.00-10205.000.010.00-4000
179.020.00-60210.000.010.00-20
173.810.00-30215.000.020.00-50
170.090.00-300220.000.020.00-10
167.020.00-20225.000.010.00-10
158.770.00-40230.000.010.00-10
143.340.00-20235.000.370.00-10
151.710.00-10240.000.010.00-1110
133.500.00-340245.000.010.00-250
138.000.00-50250.000.010.00-30
133.930.00-60255.000.010.00-40
130.300.00-300260.000.010.00-30
125.660.00-10265.000.010.00-50
120.450.00-300270.000.020.00-10
114.890.00-10275.000.010.00-30
109.990.00-60280.000.010.00-70
104.990.00-20285.000.020.00-1400
100.050.00-70290.000.020.00-1,7530
99.320.00-10291.000.020.00-2040
98.310.00-10292.000.020.00-2330
79.930.00-120293.000.020.00-10
81.400.00-10294.000.030.00-1650
96.040.00-10295.000.030.00-300
93.190.00-100296.000.030.00-300
75.500.00-58297.000.030.00-10
76.280.00-130298.000.030.00-40
65.160.00-373299.000.030.00-80
90.600.00-380300.000.030.00-4220
72.580.00-90301.000.030.00-10
85.580.00-970302.000.030.00-20
76.820.00-110303.000.030.00-20
83.740.00-30304.000.040.00-120
81.890.00-140305.000.030.00-150
85.160.00-30306.000.030.00-40
83.370.00-10307.000.050.00-10
80.140.00-60308.000.040.00-30
81.530.00-30309.000.040.00-20
80.370.00-30310.000.040.00-160
80.560.00-60311.000.040.00-30
75.840.00-10312.000.040.00-10
77.230.00-20313.000.060.00-20
77.700.00-200314.000.040.00-20
75.630.00-120315.000.040.00-260
75.170.00-20316.000.040.00-10
75.310.00-10317.000.050.00-10
69.250.00-20318.000.050.00-10
71.480.00-10319.000.060.00-30
69.840.00-3150320.000.050.00-680
67.540.00-50321.000.050.00-180
65.800.00-70322.000.060.00-110
65.030.00-20323.000.050.00-10
63.140.00-10324.000.060.00-10
65.700.00-60325.000.060.00-350
64.720.00-100326.000.060.00-4040
60.850.00-10327.000.050.00-100
60.300.00-200328.000.060.00-40
63.270.00-30329.000.070.00-40
60.440.00-300330.000.060.00-1,2880
57.500.00-50331.000.060.00-3090
55.650.00-40332.000.080.00-110
54.390.00-10333.000.060.00-20
56.360.00-20334.000.070.00-70
55.890.00-80335.000.070.00-1170
52.450.00-10336.000.080.00-30
51.470.00-20337.000.080.00-40
-----337.500.120.00-100
52.600.00-20338.000.080.00-300
56.030.00-70339.000.090.00-30
50.090.00-80340.000.090.00-2010
47.200.00-10341.000.090.00-200
48.430.00-10342.000.100.00-60
47.670.00-390343.000.090.00-510
46.170.00-4,8060344.000.130.00-10
45.700.00-20345.000.100.00-490
41.360.00-20346.000.100.00-170
41.350.00-110347.000.110.00-140
39.570.00-30348.000.110.00-130
38.120.00-30349.000.120.00-480
41.000.00-120350.000.120.00-2960
41.020.00-120351.000.130.00-610
36.410.00-50352.000.140.00-5040
37.370.00-50353.000.150.00-620
34.050.00-20354.000.160.00-1360
35.840.00-390355.000.160.00-4860
35.000.00-10356.000.190.00-50
34.020.00-150357.000.170.00-470
30.370.00-10357.500.200.00-60
29.550.00-110358.000.180.00-180
32.010.00-20359.000.200.00-320
30.620.00-1130360.000.210.00-5220
29.740.00-220361.000.230.00-3420
28.730.00-220362.000.240.00-6280
28.010.00-150362.500.260.00-4640
27.870.00-80363.000.260.00-7520
24.690.00-20364.000.270.00-1,5710
25.840.00-1490365.000.300.00-4,5740
24.450.00-30366.000.320.00-2,9060
24.200.00-60367.000.360.00-7,1750
20.330.00-20367.500.390.00-3830
22.950.00-680368.000.400.00-6250
22.230.00-170369.000.430.00-5290
21.050.00-790370.000.480.00-4,2700
20.380.00-140371.000.530.00-6810
19.470.00-1120372.000.580.00-7,3650
16.290.00-20372.500.650.00-5900
18.200.00-200373.000.650.00-3,8150
17.400.00-130374.000.710.00-2600
16.520.00-1060375.000.810.00-5,5150
15.460.00-130376.000.910.00-2,0020
14.710.00-390377.001.030.00-2,3990
14.440.00-400377.501.080.00-5060
13.520.00-250378.001.150.00-6,7670
12.950.00-410379.001.270.00-2,7390
12.300.00-3100380.001.420.00-16,3160
11.160.00-380381.001.580.00-1,8090
10.670.00-6970382.001.790.00-7,2320
10.060.00-260382.501.870.00-8960
9.860.00-1130383.002.010.00-2,1150
8.820.00-1,1040384.002.300.00-1,2020
8.370.00-2,6860385.002.510.00-10,0250
7.670.00-1,7420386.002.810.00-3,6800
6.850.00-2,3550387.003.140.00-3,1030
6.320.00-2,2760388.003.520.00-3,6790
5.730.00-1,8380389.003.910.00-4,1410
5.150.00-10,9660390.004.300.00-8,5590
4.630.00-2,1000391.004.800.00-2,4370
4.110.00-6,7180392.005.320.00-2,4870
3.640.00-6,1950393.005.930.00-9600
3.260.00-1,5010394.006.480.00-1500
2.840.00-5,8460395.007.160.00-2600
2.440.00-1,4010396.007.870.00-70
2.160.00-6,3530397.0010.300.00-30
1.870.00-1,3390398.009.150.00-340
1.620.00-1,3990399.0010.140.00-1120
1.400.00-11,6230400.0010.710.00-1,1170
1.180.00-5740401.0011.400.00-60
1.030.00-9890402.0015.400.00-30
0.860.00-6510403.0013.350.00-10
0.730.00-1,0950404.0013.100.00-160
0.630.00-1,2110405.0015.070.00-490
0.530.00-3630406.0019.500.00-60
0.450.00-2190407.0016.350.00-40
0.370.00-1030408.0020.890.00-10
0.330.00-1750409.0018.620.00-210
0.270.00-5680410.0020.040.00-1,0010
0.240.00-1860411.0019.860.00-20
0.200.00-5,6870412.0021.850.00-1,1420
0.170.00-1480413.0024.260.00-10
0.170.00-740414.0024.180.00-10
0.140.00-8990415.0025.300.00-1,0070
0.110.00-210416.0028.730.00-10
0.100.00-50417.0028.640.00-10
0.090.00-250418.0045.480.00-10
0.050.00-850419.0029.160.00-10
0.070.00-2970420.0029.920.00-50
0.060.00-130422.0031.940.00-30
0.050.00-1340424.0033.920.00-20
0.040.00-150425.0035.030.00-10
0.050.00-2830426.00-----
0.020.00-10430.0037.690.00-100
0.020.00-190435.0048.920.00-20
0.020.00-10440.0051.100.00-50
0.010.00-100445.0054.700.00-30
0.010.00-10450.0064.650.00-30
0.010.00-10455.0064.960.00-10
0.010.00-10460.0072.890.00-10
0.010.00-50465.0077.910.00-40
0.010.00-10470.00114.090.00-60
0.010.00-10475.00120.810.00-30
0.020.00-150480.00129.630.00-20
0.010.00-30485.0094.730.00-20
0.010.00-300490.00101.440.00-10
0.010.00-4626495.00131.530.00-20
0.010.00-70500.00110.350.00-10
0.030.00-401,928505.00115.370.00-10
0.020.00-1896510.00130.970.00-10
0.010.00-10328515.00201.950.00-20
0.010.00-1925520.00199.740.00-20
0.010.00-1,0001,563525.00136.450.00-20
0.020.00-73,754530.00145.280.00-10
0.010.00-1398535.00226.810.00-10
0.030.00-143514540.00152.500.00-10
0.010.00-335675545.00156.600.00-20
0.010.00-152,641550.00160.350.00-180
0.010.00-1955555.00165.370.00-180
0.010.00-500660560.00174.910.00-320
0.010.00-1,0003,163565.00179.370.00-100
0.010.00-30570.00181.060.00-400
0.010.00-164282575.00188.230.00-140
0.010.00-4103580.00191.540.00-320
0.010.00-257354585.00196.540.00-20
0.010.00-15140590.00201.060.00-340
0.010.00-2123595.00206.080.00-680
0.010.00-1001,270600.00213.120.00-1,0330
0.010.00-200662605.00216.020.00-140
0.010.00-4002,112610.00221.490.00-10